Historical Data for Invesco Variable Rate Preferred (VRP)

$ 23.17   0.05 (+0.22%) Volume: 227.89k 8:00 PM EDT May 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 23.20 23.24 23.05 23.17 227.89k 0.05 0.22% 23.17 5.27m 986
05/21/20 23.10 23.21 23.0075 23.12 276.74k -0.01 -0.04% 23.12 6.4m 1,397
05/20/20 23.14 23.30 23.02 23.13 239.04k 0.05 0.22% 23.13 5.53m 1,314
05/19/20 23.00 23.13 22.9392 23.08 160.7k -0.01 -0.04% 23.08 3.7m 837
05/18/20 22.99 23.10 22.902 23.09 294.14k 0.349768 1.54% 23.09 6.76m 1,484
05/15/20 22.81 22.92 22.7106 22.83 397.24k -0.079686 -0.35% 22.7402 9.06m 1,429
05/14/20 22.87 22.99 22.61 22.91 512.62k -0.159371 -0.69% 22.8199 11.7m 1,861
05/13/20 23.08 23.23 22.78 23.07 609.7k -0.079685 -0.35% 22.9793 14.01m 3,102
05/12/20 23.43 23.43 23.12 23.15 280.35k -0.169332 -0.73% 23.059 6.52m 1,159
05/11/20 23.20 23.44 23.20 23.32 357.26k 0.059764 0.26% 23.2283 8.32m 1,328
05/08/20 23.29 23.333 23.20 23.26 504.24k 0.059764 0.26% 23.1685 11.72m 2,371
05/07/20 23.36 23.40 23.16 23.20 221.46k 0.069725 0.30% 23.1088 5.15m 1,348
05/06/20 23.15 23.30 23.11 23.13 216.85k -0.079685 -0.34% 23.0391 5.03m 825
05/05/20 23.50 23.50 23.17 23.21 174.06k -0.079686 -0.34% 23.1187 4.05m 861
05/04/20 22.92 23.37 22.92 23.29 358.31k 0.249017 1.09% 23.1984 8.29m 1,882
05/01/20 23.18 23.18 22.91 23.04 408.92k -0.278899 -1.20% 22.9494 9.42m 2,141
04/30/20 23.46 23.48 23.0445 23.32 414.28k -0.129489 -0.55% 23.2283 9.64m 1,971
04/29/20 23.06 23.53 23.06 23.45 405.55k 0.408388 1.78% 23.3578 9.43m 2,025
04/28/20 23.14 23.24 23.0177 23.04 336.99k -0.089646 -0.39% 22.9494 7.8m 1,013
04/27/20 22.80 23.62 22.80 23.13 374.33k 0.328703 1.45% 23.0391 8.65m 1,397
04/24/20 22.69 23.09 22.69 22.80 262.46k 0.00996 0.04% 22.7103 5.98m 1,397