Invesco Advantage Municipal Income II Stock Price History
NYSE: VKIFinanceFinance CompaniesUSD
7.78+0.25 (+3.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VKI price history at a glance
The price history for Invesco Advantage Municipal Income II (VKI) on this page begins on October 11, 1993, when the stock closed at $14.13; it most recently closed at $7.78 on October 5, 2026. The highest price in this record is $15.80, reached on January 12, 2004; the latest close is 50.8% below that peak. Across the 32 complete calendar years in the table, VKI finished higher in 20 and lower in 12. Its best year was 2009 (+44.0%) and its worst was 2008 (-37.8%).
Over roughly 33 years the share price changed -44.9%, a -1.8% compound annual price return (excluding dividends). In the last 12 months alone, VKI has lost 11.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $15.80
- Date of high
- Jan 12, 2004
- Low since 1993
- $5.89
- Date of low
- Dec 15, 2008
- 52-week high
- $9.60
- 52-week low
- $7.25
- IPO year
- 1993
- Last close
- $7.78
VKI returns
1 week
+1.43%
1 month
-9.64%
3 months
-17.23%
6 months
-14.32%
Year to date
-14.69%
1 year
-11.59%
3 years
+3.60%
5 years
-36.90%
VKI price return, excluding dividends.
VKI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.78 | -14.41% |
| 2025 | 9.09 | +3.06% |
| 2024 | 8.82 | +4.38% |
| 2023 | 8.45 | -1.63% |
| 2022 | 8.59 | -29.47% |
| 2021 | 12.18 | +7.31% |
| 2020 | 11.35 | +0.98% |
| 2019 | 11.24 | +10.09% |
| 2018 | 10.21 | -10.28% |
| 2017 | 11.38 | +1.79% |
| 2016 | 11.18 | -5.09% |
| 2015 | 11.78 | +0.86% |
| 2014 | 11.68 | +10.71% |
| 2013 | 10.55 | -21.91% |
| 2012 | 13.51 | +8.43% |
| 2011 | 12.46 | +9.78% |
| 2010 | 11.35 | -0.87% |
| 2009 | 11.45 | +44.03% |
| 2008 | 7.95 | -37.84% |
| 2007 | 12.79 | -5.96% |
| 2006 | 13.60 | +2.03% |
| 2005 | 13.33 | -1.04% |
| 2004 | 13.47 | -12.48% |
| 2003 | 15.39 | +6.51% |
| 2002 | 14.45 | +10.90% |
| 2001 | 13.03 | +9.73% |
| 2000 | 11.88 | +9.20% |
| 1999 | 10.88 | -20.18% |
| 1998 | 13.63 | +6.86% |
| 1997 | 12.75 | +9.68% |
| 1996 | 11.63 | +2.20% |
| 1995 | 11.38 | +13.75% |
| 1994 | 10.00 | -25.93% |
| 1993* | 13.50 | -4.42% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
VKI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.55 | 7.78 | 7.56 | 7.78 | +3.32% | |
| 7.65 | 7.71 | 7.43 | 7.53 | -1.44% | |
| 7.68 | 7.68 | 7.60 | 7.64 | -2.05% | |
| 7.62 | 7.80 | 7.58 | 7.80 | +3.04% | |
| 7.59 | 7.67 | 7.48 | 7.57 | -1.30% | |
| 7.52 | 7.68 | 7.52 | 7.67 | +2.68% | |
| 7.50 | 7.58 | 7.38 | 7.47 | -0.13% | |
| 7.61 | 7.76 | 7.48 | 7.48 | -1.32% | |
| 7.58 | 7.61 | 7.25 | 7.58 | -0.66% | |
| 7.88 | 7.90 | 7.46 | 7.63 | -4.15% | |
| 7.99 | 8.12 | 7.92 | 7.96 | 0.00% | |
| 8.14 | 8.14 | 7.96 | 7.96 | -2.45% | |
| 8.37 | 8.40 | 8.16 | 8.16 | -2.97% | |
| 8.32 | 8.43 | 8.32 | 8.41 | +1.08% | |
| 8.42 | 8.45 | 8.30 | 8.32 | -1.30% | |
| 8.51 | 8.51 | 8.39 | 8.43 | -1.06% | |
| 8.51 | 8.55 | 8.49 | 8.52 | +0.59% | |
| 8.41 | 8.49 | 8.41 | 8.47 | +0.59% | |
| 8.46 | 8.48 | 8.38 | 8.42 | -0.71% | |
| 8.48 | 8.53 | 8.44 | 8.48 | -0.70% | |
| 8.56 | 8.60 | 8.50 | 8.54 | -0.12% | |
| 8.56 | 8.60 | 8.49 | 8.55 | -0.70% | |
| 8.67 | 8.69 | 8.61 | 8.61 | -1.03% | |
| 8.65 | 8.70 | 8.65 | 8.70 | +0.35% | |
| 8.77 | 8.77 | 8.65 | 8.67 | -0.91% | |
| 8.82 | 8.82 | 8.75 | 8.75 | -0.11% | |
| 8.82 | 8.84 | 8.75 | 8.76 | -0.68% | |
| 8.94 | 8.94 | 8.78 | 8.82 | -1.67% | |
| 8.91 | 8.99 | 8.89 | 8.97 | +0.67% | |
| 8.90 | 8.92 | 8.87 | 8.91 | +0.11% | |
| 8.93 | 8.95 | 8.89 | 8.90 | -0.56% | |
| 8.93 | 8.96 | 8.91 | 8.95 | +0.22% | |
| 8.87 | 8.93 | 8.84 | 8.93 | +1.48% | |
| 8.86 | 8.86 | 8.80 | 8.80 | 0.00% | |
| 8.85 | 8.88 | 8.80 | 8.80 | -0.68% | |
| 8.91 | 8.98 | 8.84 | 8.86 | -0.89% | |
| 9.00 | 9.00 | 8.92 | 8.94 | +0.34% | |
| 8.94 | 8.95 | 8.90 | 8.91 | -0.56% | |
| 9.04 | 9.04 | 8.90 | 8.96 | -1.75% | |
| 9.03 | 9.12 | 9.03 | 9.12 | +0.44% | |
| 8.98 | 9.08 | 8.98 | 9.08 | +1.45% | |
| 8.96 | 9.00 | 8.92 | 8.95 | 0.00% | |
| 9.01 | 9.03 | 8.92 | 8.95 | -0.33% | |
| 9.00 | 9.03 | 8.93 | 8.98 | -0.44% | |
| 8.98 | 9.05 | 8.94 | 9.02 | +0.89% | |
| 8.97 | 8.99 | 8.91 | 8.94 | -0.33% | |
| 8.96 | 8.98 | 8.91 | 8.97 | +0.22% | |
| 8.90 | 8.98 | 8.88 | 8.95 | +0.79% | |
| 8.97 | 9.01 | 8.85 | 8.88 | -0.45% | |
| 8.97 | 9.02 | 8.90 | 8.92 | -0.34% | |
| 8.93 | 8.99 | 8.85 | 8.95 | +0.11% | |
| 8.96 | 9.00 | 8.92 | 8.94 | -0.22% | |
| 8.91 | 8.96 | 8.87 | 8.96 | +0.56% | |
| 8.97 | 8.98 | 8.85 | 8.91 | +0.34% | |
| 8.88 | 8.93 | 8.85 | 8.88 | +0.11% | |
| 8.94 | 8.97 | 8.85 | 8.87 | -1.44% | |
| 9.00 | 9.03 | 8.96 | 9.00 | -0.33% | |
| 9.11 | 9.11 | 9.02 | 9.03 | -0.77% | |
| 9.20 | 9.27 | 9.10 | 9.10 | -1.09% | |
| 9.24 | 9.27 | 9.20 | 9.20 | -0.65% | |
| 9.37 | 9.39 | 9.24 | 9.26 | -1.49% | |
| 9.37 | 9.54 | 9.30 | 9.40 | +0.32% | |
| 9.39 | 9.41 | 9.34 | 9.37 | -0.85% | |
| 9.44 | 9.46 | 9.41 | 9.45 | +0.53% | |
| 9.53 | 9.56 | 9.36 | 9.40 | -1.16% | |
| 9.47 | 9.55 | 9.46 | 9.51 | +0.32% | |
| 9.46 | 9.49 | 9.40 | 9.48 | 0.00% | |
| 9.51 | 9.52 | 9.42 | 9.48 | -0.42% | |
| 9.51 | 9.55 | 9.50 | 9.52 | -0.21% | |
| 9.54 | 9.57 | 9.50 | 9.54 | 0.00% | |
| 9.48 | 9.55 | 9.46 | 9.54 | +0.63% | |
| 9.52 | 9.53 | 9.46 | 9.48 | -0.11% | |
| 9.44 | 9.49 | 9.41 | 9.49 | +0.85% | |
| 9.37 | 9.44 | 9.36 | 9.41 | +0.75% | |
| 9.39 | 9.40 | 9.31 | 9.34 | -0.21% | |
| 9.29 | 9.37 | 9.26 | 9.36 | +1.19% | |
| 9.20 | 9.30 | 9.20 | 9.25 | +0.33% | |
| 9.22 | 9.24 | 9.18 | 9.22 | -0.22% | |
| 9.22 | 9.29 | 9.11 | 9.24 | +1.09% | |
| 9.18 | 9.21 | 9.10 | 9.14 | +0.11% | |
| 9.26 | 9.26 | 9.08 | 9.13 | -0.65% | |
| 9.26 | 9.30 | 9.19 | 9.19 | -0.65% | |
| 9.30 | 9.30 | 9.23 | 9.25 | -0.64% | |
| 9.19 | 9.31 | 9.17 | 9.31 | +1.75% | |
| 9.00 | 9.17 | 9.00 | 9.15 | +1.67% | |
| 8.94 | 9.04 | 8.90 | 9.00 | +1.12% | |
| 8.90 | 8.93 | 8.88 | 8.90 | +0.45% | |
| 8.82 | 8.90 | 8.75 | 8.86 | +0.34% | |
| 8.88 | 8.94 | 8.82 | 8.83 | -0.23% | |
| 8.89 | 8.99 | 8.80 | 8.85 | -0.56% | |
| 8.95 | 9.01 | 8.88 | 8.90 | -0.89% | |
| 8.97 | 9.00 | 8.94 | 8.98 | -0.33% | |
| 9.04 | 9.04 | 8.96 | 9.01 | +0.56% | |
| 8.93 | 8.98 | 8.90 | 8.96 | +0.67% | |
| 8.86 | 8.96 | 8.86 | 8.90 | +1.02% | |
| 8.75 | 8.81 | 8.75 | 8.81 | +0.69% | |
| 8.75 | 8.75 | 8.71 | 8.75 | +0.34% | |
| 8.70 | 8.73 | 8.64 | 8.72 | +0.35% | |
| 8.65 | 8.70 | 8.59 | 8.69 | +1.05% | |
| 8.65 | 8.69 | 8.59 | 8.60 | -1.04% | |
| 8.82 | 8.82 | 8.66 | 8.69 | -1.03% | |
| 8.83 | 8.84 | 8.74 | 8.78 | -1.13% | |
| 8.96 | 8.98 | 8.85 | 8.88 | -1.11% | |
| 9.02 | 9.05 | 8.98 | 8.98 | -0.22% | |
| 9.03 | 9.03 | 8.92 | 9.00 | -0.33% | |
| 9.04 | 9.05 | 8.94 | 9.03 | -0.11% | |
| 9.04 | 9.11 | 8.92 | 9.04 | +0.67% | |
| 9.04 | 9.06 | 8.95 | 8.98 | -0.33% | |
| 8.83 | 9.02 | 8.83 | 9.01 | +2.74% | |
| 8.66 | 8.80 | 8.63 | 8.77 | +1.39% | |
| 8.75 | 8.77 | 8.60 | 8.65 | -1.03% | |
| 8.79 | 8.82 | 8.67 | 8.74 | -0.68% | |
| 8.74 | 8.80 | 8.67 | 8.80 | +1.38% | |
| 8.71 | 8.73 | 8.63 | 8.68 | -0.23% | |
| 8.73 | 8.75 | 8.67 | 8.70 | -0.34% | |
| 8.85 | 8.86 | 8.70 | 8.73 | -0.23% | |
| 8.78 | 8.78 | 8.71 | 8.75 | 0.00% | |
| 8.86 | 8.96 | 8.71 | 8.75 | -0.57% | |
| 8.92 | 8.98 | 8.77 | 8.80 | -0.79% | |
| 8.98 | 8.98 | 8.85 | 8.87 | -0.89% | |
| 9.01 | 9.02 | 8.90 | 8.95 | -0.11% | |
| 8.93 | 9.04 | 8.93 | 8.96 | +0.45% | |
| 8.92 | 8.94 | 8.88 | 8.92 | +0.34% | |
| 8.91 | 8.96 | 8.84 | 8.89 | +0.34% | |
| 8.94 | 9.00 | 8.77 | 8.86 | -1.23% | |
| 9.11 | 9.14 | 8.88 | 8.97 | -1.21% | |
| 9.10 | 9.21 | 9.07 | 9.08 | -0.44% | |
| 8.97 | 9.20 | 8.96 | 9.12 | +0.66% | |
| 8.98 | 9.08 | 8.95 | 9.06 | +2.37% | |
| 8.70 | 9.02 | 8.65 | 8.85 | +1.14% | |
| 8.71 | 8.82 | 8.67 | 8.75 | +0.92% | |
| 8.75 | 8.80 | 8.62 | 8.67 | -1.59% | |
| 8.64 | 8.82 | 8.61 | 8.81 | +1.73% | |
| 8.45 | 8.66 | 8.35 | 8.66 | +3.84% | |
| 8.40 | 8.45 | 8.31 | 8.34 | -0.12% | |
| 8.43 | 8.46 | 8.31 | 8.35 | -1.07% | |
| 8.65 | 8.69 | 8.43 | 8.44 | -2.43% | |
| 8.65 | 8.69 | 8.62 | 8.65 | +0.70% | |
| 8.70 | 8.71 | 8.58 | 8.59 | -1.83% | |
| 8.86 | 8.86 | 8.67 | 8.75 | -0.23% | |
| 9.00 | 9.00 | 8.72 | 8.77 | -2.45% | |
| 9.29 | 9.36 | 8.94 | 8.99 | -3.12% | |
| 9.48 | 9.60 | 9.23 | 9.28 | -2.52% | |
| 9.37 | 9.53 | 9.30 | 9.52 | +2.37% | |
| 9.32 | 9.34 | 9.21 | 9.30 | -0.32% | |
| 9.29 | 9.39 | 9.28 | 9.33 | +0.86% | |
| 9.33 | 9.37 | 9.25 | 9.25 | -1.07% | |
| 9.39 | 9.43 | 9.32 | 9.35 | -0.53% | |
| 9.38 | 9.45 | 9.35 | 9.40 | +0.75% | |
| 9.25 | 9.38 | 9.21 | 9.33 | +0.86% | |
| 9.29 | 9.31 | 9.23 | 9.25 | -0.75% | |
| 9.32 | 9.35 | 9.27 | 9.32 | -0.11% | |
| 9.35 | 9.35 | 9.29 | 9.33 | 0.00% | |
| 9.36 | 9.38 | 9.25 | 9.33 | -0.53% | |
| 9.37 | 9.42 | 9.23 | 9.38 | +0.32% | |
| 9.45 | 9.45 | 9.28 | 9.35 | -0.21% | |
| 9.40 | 9.45 | 9.29 | 9.37 | +0.11% | |
| 9.38 | 9.40 | 9.32 | 9.36 | +0.11% | |
| 9.37 | 9.39 | 9.33 | 9.35 | +0.11% | |
| 9.41 | 9.42 | 9.33 | 9.34 | -0.53% | |
| 9.37 | 9.39 | 9.28 | 9.39 | +0.32% | |
| 9.33 | 9.37 | 9.32 | 9.36 | +0.54% | |
| 9.30 | 9.34 | 9.26 | 9.31 | -0.32% | |
| 9.26 | 9.35 | 9.26 | 9.34 | -0.11% | |
| 9.35 | 9.35 | 9.28 | 9.35 | +0.54% | |
| 9.25 | 9.31 | 9.14 | 9.30 | +0.54% | |
| 9.16 | 9.26 | 9.04 | 9.25 | +0.65% | |
| 9.18 | 9.27 | 9.16 | 9.19 | +0.11% | |
| 9.01 | 9.19 | 9.00 | 9.18 | +2.11% | |
| 9.02 | 9.02 | 8.98 | 8.99 | 0.00% | |
| 8.95 | 8.99 | 8.95 | 8.99 | +0.78% | |
| 8.91 | 9.05 | 8.91 | 8.92 | -0.22% | |
| 8.91 | 8.98 | 8.91 | 8.94 | +0.11% | |
| 8.91 | 9.01 | 8.85 | 8.93 | 0.00% | |
| 8.95 | 8.95 | 8.89 | 8.93 | +0.22% | |
| 8.92 | 8.92 | 8.87 | 8.91 | +0.11% | |
| 8.91 | 8.93 | 8.89 | 8.90 | +0.11% | |
| 8.87 | 8.91 | 8.83 | 8.89 | +0.23% | |
| 8.93 | 8.97 | 8.84 | 8.87 | -0.45% | |
| 8.98 | 8.98 | 8.88 | 8.91 | -0.22% | |
| 9.08 | 9.08 | 8.91 | 8.93 | -1.33% | |
| 9.14 | 9.14 | 9.02 | 9.05 | -0.77% | |
| 9.13 | 9.15 | 9.10 | 9.12 | -0.33% | |
| 9.13 | 9.20 | 9.13 | 9.15 | -0.11% | |
| 9.17 | 9.19 | 9.16 | 9.16 | -0.65% | |
| 9.23 | 9.25 | 9.20 | 9.22 | -0.22% | |
| 9.17 | 9.25 | 9.15 | 9.24 | +0.98% | |
| 9.16 | 9.18 | 9.08 | 9.15 | +0.22% | |
| 9.14 | 9.15 | 9.10 | 9.13 | 0.00% | |
| 9.14 | 9.14 | 9.10 | 9.13 | 0.00% | |
| 9.13 | 9.14 | 9.11 | 9.13 | +0.11% | |
| 9.11 | 9.12 | 9.08 | 9.12 | +0.33% | |
| 9.08 | 9.15 | 9.08 | 9.09 | 0.00% | |
| 9.15 | 9.15 | 9.07 | 9.09 | -0.33% | |
| 9.14 | 9.15 | 9.09 | 9.12 | -0.22% | |
| 9.01 | 9.15 | 9.01 | 9.14 | +1.33% | |
| 9.01 | 9.03 | 8.92 | 9.02 | +0.22% | |
| 8.97 | 9.01 | 8.97 | 9.00 | +0.11% | |
| 9.03 | 9.03 | 8.97 | 8.99 | -0.55% | |
| 8.90 | 9.08 | 8.90 | 9.04 | +1.01% | |
| 8.89 | 8.96 | 8.89 | 8.95 | +0.56% | |
| 8.98 | 8.98 | 8.88 | 8.90 | -0.11% | |
| 8.91 | 8.96 | 8.90 | 8.91 | -0.11% | |
| 8.91 | 8.95 | 8.84 | 8.92 | +0.11% | |
| 8.88 | 8.92 | 8.83 | 8.91 | -0.11% | |
| 8.95 | 8.99 | 8.90 | 8.92 | 0.00% | |
| 8.96 | 8.96 | 8.89 | 8.92 | -0.67% | |
| 8.96 | 9.00 | 8.96 | 8.98 | 0.00% | |
| 8.91 | 8.98 | 8.88 | 8.98 | +0.79% | |
| 8.84 | 8.91 | 8.83 | 8.91 | +0.79% | |
| 8.78 | 8.86 | 8.75 | 8.84 | +0.57% | |
| 8.74 | 8.82 | 8.74 | 8.79 | +0.34% | |
| 8.68 | 8.77 | 8.68 | 8.76 | +0.57% | |
| 8.66 | 8.74 | 8.66 | 8.71 | +0.58% | |
| 8.64 | 8.68 | 8.62 | 8.66 | 0.00% | |
| 8.68 | 8.73 | 8.63 | 8.66 | -1.03% | |
| 8.77 | 8.79 | 8.70 | 8.75 | +0.23% | |
| 8.76 | 8.81 | 8.72 | 8.73 | -0.34% | |
| 8.74 | 8.81 | 8.72 | 8.76 | 0.00% | |
| 8.74 | 8.78 | 8.71 | 8.76 | +0.69% | |
| 8.77 | 8.81 | 8.70 | 8.70 | -1.25% | |
| 8.87 | 8.87 | 8.76 | 8.81 | -0.34% | |
| 8.90 | 8.91 | 8.78 | 8.84 | -0.90% | |
| 8.96 | 8.96 | 8.90 | 8.92 | -0.56% | |
| 8.96 | 9.02 | 8.95 | 8.97 | -0.44% | |
| 9.09 | 9.09 | 8.97 | 9.01 | -0.11% | |
| 9.05 | 9.05 | 9.01 | 9.02 | -0.11% | |
| 9.07 | 9.08 | 9.01 | 9.03 | -0.44% | |
| 9.04 | 9.07 | 8.99 | 9.07 | +1.00% | |
| 9.00 | 9.07 | 8.97 | 8.98 | -0.22% | |
| 8.96 | 9.02 | 8.92 | 9.00 | +0.45% | |
| 8.99 | 8.99 | 8.93 | 8.96 | +0.22% | |
| 9.00 | 9.05 | 8.91 | 8.94 | -0.45% | |
| 8.96 | 8.98 | 8.90 | 8.98 | +0.56% | |
| 9.01 | 9.01 | 8.90 | 8.93 | -0.89% | |
| 8.92 | 9.06 | 8.88 | 9.01 | +1.01% | |
| 8.88 | 8.92 | 8.81 | 8.92 | 0.00% | |
| 8.91 | 8.96 | 8.88 | 8.92 | -0.11% | |
| 8.90 | 8.94 | 8.90 | 8.93 | +0.45% | |
| 8.89 | 8.92 | 8.87 | 8.89 | 0.00% | |
| 8.88 | 8.90 | 8.83 | 8.89 | +0.11% | |
| 8.85 | 8.88 | 8.81 | 8.88 | +0.23% | |
| 8.91 | 8.91 | 8.81 | 8.86 | -0.67% | |
| 8.88 | 8.92 | 8.86 | 8.92 | +0.90% | |
| 8.81 | 8.86 | 8.77 | 8.84 | +0.45% | |
| 8.86 | 8.86 | 8.72 | 8.80 | -0.45% | |
| 8.90 | 8.90 | 8.80 | 8.84 | -0.79% | |
| 8.90 | 8.95 | 8.84 | 8.91 | +0.11% | |
| 8.88 | 8.91 | 8.84 | 8.90 | +0.23% | |
| 8.83 | 8.88 | 8.80 | 8.88 | +1.14% | |
| 8.80 | 8.84 | 8.76 | 8.78 | -0.23% | |
| 8.71 | 8.81 | 8.71 | 8.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VKI chart for longer ranges.