Skip to main content

Invesco Municipal Income Opportunities Trust Common (NY: OIA )

6.270 -0.011 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 6.146 6.214 6.136 6.214 184,837 +0.07(+1.11%)
Jan 30, 2024 6.146 6.193 6.107 6.146 135,142 +0.00(+0.00%)
Jan 29, 2024 6.078 6.156 6.070 6.146 130,797 +0.07(+1.13%)
Jan 26, 2024 6.078 6.107 6.053 6.078 125,957 -0.02(-0.32%)
Jan 25, 2024 6.087 6.127 6.078 6.097 96,032 +0.01(+0.16%)
Jan 24, 2024 6.097 6.175 6.087 6.087 79,337 -0.01(-0.16%)
Jan 23, 2024 6.097 6.127 6.076 6.097 61,796 -0.01(-0.16%)
Jan 22, 2024 6.107 6.166 6.068 6.107 150,083 +0.02(+0.32%)
Jan 19, 2024 6.136 6.136 6.029 6.087 96,651 -0.02(-0.32%)
Jan 18, 2024 6.224 6.273 6.087 6.107 251,419 -0.09(-1.42%)
Jan 17, 2024 6.254 6.302 6.175 6.195 62,990 -0.07(-1.09%)
Jan 16, 2024 6.293 6.341 6.244 6.263 61,371 -0.03(-0.52%)
Jan 12, 2024 6.315 6.354 6.286 6.296 70,931 +0.01(+0.15%)
Jan 11, 2024 6.354 6.354 6.257 6.286 51,512 -0.02(-0.31%)
Jan 10, 2024 6.471 6.471 6.247 6.306 145,386 -0.13(-1.97%)
Jan 09, 2024 6.461 6.481 6.420 6.432 45,101 -0.05(-0.75%)
Jan 08, 2024 6.423 6.481 6.405 6.481 143,552 +0.13(+2.00%)
Jan 05, 2024 6.471 6.491 6.354 6.354 32,874 -0.09(-1.37%)
Jan 04, 2024 6.354 6.520 6.257 6.442 207,679 +0.03(+0.46%)
Jan 03, 2024 6.325 6.432 6.325 6.413 141,818 +0.09(+1.38%)
Jan 02, 2024 6.170 6.335 6.150 6.325 108,654 +0.15(+2.36%)
Dec 29, 2023 6.101 6.179 6.014 6.179 285,134 +0.06(+0.95%)
Dec 28, 2023 6.218 6.238 6.092 6.121 162,689 -0.06(-0.94%)
Dec 27, 2023 6.267 6.277 6.160 6.179 110,071 -0.05(-0.78%)
Dec 26, 2023 6.277 6.291 6.208 6.228 67,304 -0.03(-0.47%)
Dec 22, 2023 6.199 6.325 6.189 6.257 68,514 +0.13(+2.06%)
Dec 21, 2023 6.238 6.306 6.131 6.131 131,795 -0.09(-1.41%)
Dec 20, 2023 6.306 6.315 6.189 6.218 102,653 -0.05(-0.78%)
Dec 19, 2023 6.257 6.286 6.208 6.267 122,480 +0.07(+1.10%)
Dec 18, 2023 6.296 6.296 6.199 6.199 118,731 -0.07(-1.09%)
Dec 15, 2023 6.315 6.379 6.267 6.267 188,437 -0.04(-0.62%)
Dec 14, 2023 6.325 6.325 6.247 6.306 221,439 +0.03(+0.41%)
Dec 13, 2023 6.270 6.299 6.183 6.280 204,724 +0.01(+0.15%)
Dec 12, 2023 6.280 6.299 6.263 6.270 122,868 -0.01(-0.15%)
Dec 11, 2023 6.212 6.299 6.193 6.280 143,840 +0.08(+1.25%)
Dec 08, 2023 6.135 6.232 6.135 6.202 125,128 +0.07(+1.11%)
Dec 07, 2023 6.067 6.193 6.067 6.135 124,608 +0.12(+1.93%)
Dec 06, 2023 6.135 6.202 5.989 6.018 209,811 -0.12(-1.90%)
Dec 05, 2023 6.115 6.135 6.043 6.135 106,233 +0.08(+1.28%)
Dec 04, 2023 6.018 6.086 5.999 6.057 194,350 +0.05(+0.81%)
Dec 01, 2023 5.941 6.028 5.931 6.009 77,237 +0.09(+1.47%)
Nov 30, 2023 5.834 5.921 5.808 5.921 201,033 +0.12(+2.00%)
Nov 29, 2023 5.747 5.844 5.728 5.805 245,382 +0.10(+1.70%)
Nov 28, 2023 5.660 5.709 5.621 5.708 330,480 +0.08(+1.38%)
Nov 27, 2023 5.757 5.757 5.602 5.631 222,291 -0.07(-1.19%)
Nov 24, 2023 5.718 5.737 5.679 5.698 61,925 +0.02(+0.34%)
Nov 22, 2023 5.698 5.703 5.650 5.679 81,550 +0.03(+0.51%)
Nov 21, 2023 5.679 5.700 5.621 5.650 76,269 -0.02(-0.34%)
Nov 20, 2023 5.679 5.718 5.631 5.669 160,492 -0.01(-0.26%)
Nov 17, 2023 5.708 5.708 5.613 5.684 118,550 +0.02(+0.43%)
Nov 16, 2023 5.582 5.698 5.582 5.660 223,977 +0.10(+1.74%)
Nov 15, 2023 5.563 5.592 5.543 5.563 109,014 +0.02(+0.35%)
Nov 14, 2023 5.602 5.640 5.507 5.543 157,250 +0.14(+2.63%)
Nov 13, 2023 5.459 5.462 5.397 5.401 112,885 -0.06(-1.06%)
Nov 10, 2023 5.401 5.479 5.388 5.459 56,639 +0.09(+1.62%)
Nov 09, 2023 5.508 5.508 5.353 5.373 157,211 -0.14(-2.62%)
Nov 08, 2023 5.450 5.546 5.447 5.517 143,864 +0.10(+1.78%)
Nov 07, 2023 5.305 5.449 5.305 5.421 154,475 +0.13(+2.37%)
Nov 06, 2023 5.334 5.353 5.257 5.295 159,436 -0.08(-1.44%)
Nov 03, 2023 5.286 5.411 5.286 5.373 161,777 +0.16(+3.15%)
Nov 02, 2023 5.218 5.247 5.126 5.209 205,153 +0.14(+2.66%)
Nov 01, 2023 4.938 5.074 4.938 5.074 198,972 +0.13(+2.53%)
Oct 31, 2023 4.929 5.006 4.900 4.948 352,187 +0.04(+0.79%)
Oct 30, 2023 4.794 4.938 4.794 4.910 351,643 +0.14(+3.04%)
Oct 27, 2023 4.958 5.016 4.755 4.765 965,899 -0.20(-4.08%)
Oct 26, 2023 5.045 5.064 4.919 4.967 244,715 -0.12(-2.28%)
Oct 25, 2023 5.189 5.189 5.025 5.083 133,618 -0.09(-1.68%)
Oct 24, 2023 5.074 5.170 5.025 5.170 220,716 +0.13(+2.49%)
Oct 23, 2023 5.102 5.160 5.016 5.045 221,701 -0.06(-1.13%)
Oct 20, 2023 5.180 5.213 5.093 5.102 208,431 -0.08(-1.49%)
Oct 19, 2023 5.237 5.247 5.170 5.180 134,580 -0.08(-1.47%)
Oct 18, 2023 5.324 5.324 5.151 5.257 232,234 -0.07(-1.27%)
Oct 17, 2023 5.363 5.373 5.286 5.324 100,840 -0.10(-1.78%)
Oct 16, 2023 5.411 5.450 5.373 5.421 256,441 -0.09(-1.58%)
Oct 13, 2023 5.710 5.739 5.459 5.508 148,691 -0.16(-2.78%)
Oct 12, 2023 5.675 5.704 5.588 5.665 64,712 +0.02(+0.34%)
Oct 11, 2023 5.617 5.704 5.473 5.646 127,590 +0.04(+0.68%)
Oct 10, 2023 5.492 5.636 5.492 5.608 54,299 +0.08(+1.39%)
Oct 09, 2023 5.396 5.560 5.376 5.531 90,402 +0.13(+2.49%)
Oct 06, 2023 5.329 5.435 5.300 5.396 258,051 -0.05(-0.88%)
Oct 05, 2023 5.521 5.521 5.416 5.444 165,933 -0.11(-1.90%)
Oct 04, 2023 5.569 5.627 5.433 5.550 171,937 -0.02(-0.34%)
Oct 03, 2023 5.454 5.569 5.358 5.569 159,889 +0.12(+2.29%)
Oct 02, 2023 5.579 5.617 5.377 5.444 165,968 -0.13(-2.41%)
Sep 29, 2023 5.617 5.723 5.516 5.579 210,240 +0.12(+2.29%)
Sep 28, 2023 5.454 5.483 5.377 5.454 130,650 -0.01(-0.18%)
Sep 27, 2023 5.521 5.564 5.425 5.464 108,962 -0.01(-0.18%)
Sep 26, 2023 5.550 5.584 5.453 5.473 120,845 -0.10(-1.72%)
Sep 25, 2023 5.684 5.627 5.531 5.569 132,979 -0.10(-1.69%)
Sep 22, 2023 5.656 5.713 5.564 5.665 315,321 -0.05(-0.84%)
Sep 21, 2023 5.925 5.973 5.684 5.713 180,290 -0.21(-3.57%)
Sep 20, 2023 6.011 6.011 5.905 5.925 89,511 -0.08(-1.28%)
Sep 19, 2023 5.963 6.011 5.905 6.001 84,237 +0.04(+0.64%)
Sep 18, 2023 5.973 6.011 5.915 5.963 63,873 -0.05(-0.80%)
Sep 15, 2023 6.011 6.040 5.944 6.011 71,609 +0.00(+0.00%)
Sep 14, 2023 6.232 6.232 5.992 6.011 113,917 -0.16(-2.55%)
Sep 13, 2023 6.111 6.177 6.072 6.168 35,457 +0.10(+1.57%)
Sep 12, 2023 6.091 6.182 6.039 6.072 88,893 -0.05(-0.78%)
Sep 11, 2023 6.072 6.134 5.996 6.120 116,692 +0.07(+1.11%)
Sep 08, 2023 6.082 6.082 6.025 6.053 31,296 -0.02(-0.32%)
Sep 07, 2023 6.072 6.149 6.053 6.072 85,249 -0.01(-0.16%)
Sep 06, 2023 6.130 6.130 6.063 6.082 86,936 -0.03(-0.47%)
Sep 05, 2023 6.082 6.139 5.986 6.111 77,028 +0.01(+0.16%)
Sep 01, 2023 6.091 6.101 6.005 6.101 74,440 +0.04(+0.63%)
Aug 31, 2023 6.120 6.120 6.053 6.063 68,640 -0.05(-0.78%)
Aug 30, 2023 6.024 6.111 5.996 6.111 90,302 +0.10(+1.59%)
Aug 29, 2023 6.005 6.053 5.919 6.015 104,467 +0.03(+0.48%)
Aug 28, 2023 6.072 6.072 5.967 5.986 57,014 -0.04(-0.63%)
Aug 25, 2023 6.024 6.063 5.967 6.024 61,988 +0.00(+0.00%)
Aug 24, 2023 5.881 6.044 5.833 6.024 130,210 +0.15(+2.61%)
Aug 23, 2023 5.852 5.910 5.776 5.871 191,312 +0.02(+0.33%)
Aug 22, 2023 5.795 5.852 5.785 5.852 59,524 +0.11(+2.00%)
Aug 21, 2023 5.766 5.776 5.718 5.738 108,342 -0.08(-1.32%)
Aug 18, 2023 5.795 5.824 5.738 5.814 78,527 +0.05(+0.83%)
Aug 17, 2023 5.795 5.824 5.718 5.766 84,732 +0.01(+0.17%)
Aug 16, 2023 5.805 5.833 5.747 5.757 154,002 -0.08(-1.31%)
Aug 15, 2023 5.871 5.910 5.833 5.833 120,880 -0.07(-1.13%)
Aug 14, 2023 5.871 5.900 5.833 5.900 90,940 +0.03(+0.43%)
Aug 11, 2023 5.884 6.046 5.837 5.875 105,547 +0.02(+0.33%)
Aug 10, 2023 5.846 5.884 5.818 5.856 81,663 +0.03(+0.49%)
Aug 09, 2023 5.827 5.850 5.827 5.827 84,680 -0.02(-0.33%)
Aug 08, 2023 5.951 5.932 5.808 5.846 72,109 +0.02(+0.33%)
Aug 07, 2023 5.884 5.884 5.808 5.827 167,394 -0.06(-0.97%)
Aug 04, 2023 5.894 5.913 5.865 5.884 101,759 +0.01(+0.16%)
Aug 03, 2023 5.989 5.989 5.875 5.875 75,655 -0.14(-2.37%)
Aug 02, 2023 6.018 6.027 5.951 6.018 79,553 -0.01(-0.16%)
Aug 01, 2023 6.018 6.065 5.989 6.027 65,680 -0.03(-0.47%)
Jul 31, 2023 6.027 6.056 5.999 6.056 73,637 +0.05(+0.79%)
Jul 28, 2023 5.999 6.027 5.970 6.008 34,948 +0.05(+0.80%)
Jul 27, 2023 5.961 6.018 5.951 5.961 73,038 -0.05(-0.79%)
Jul 26, 2023 5.970 6.008 5.951 6.008 62,735 +0.02(+0.32%)
Jul 25, 2023 5.989 5.999 5.932 5.989 34,694 +0.00(+0.00%)
Jul 24, 2023 5.941 5.999 5.903 5.989 97,040 +0.04(+0.64%)
Jul 21, 2023 5.894 5.970 5.894 5.951 84,882 +0.04(+0.64%)
Jul 20, 2023 5.894 5.918 5.875 5.913 61,504 +0.00(+0.00%)
Jul 19, 2023 5.894 5.922 5.884 5.913 78,855 +0.03(+0.49%)
Jul 18, 2023 5.846 5.894 5.837 5.884 82,537 +0.05(+0.82%)
Jul 17, 2023 5.856 5.894 5.827 5.837 64,490 -0.04(-0.65%)
Jul 14, 2023 5.884 5.913 5.846 5.875 106,169 -0.00(-0.06%)
Jul 13, 2023 5.907 5.935 5.859 5.878 89,112 -0.03(-0.48%)
Jul 12, 2023 5.926 5.963 5.840 5.907 103,345 +0.01(+0.16%)
Jul 11, 2023 6.030 6.030 5.859 5.897 75,330 +0.01(+0.16%)
Jul 10, 2023 5.916 5.973 5.840 5.888 92,396 -0.02(-0.32%)
Jul 07, 2023 5.821 5.935 5.821 5.907 52,298 +0.08(+1.30%)
Jul 06, 2023 5.878 5.916 5.821 5.831 80,292 -0.09(-1.60%)
Jul 05, 2023 5.945 6.039 5.888 5.926 74,834 -0.00(-0.05%)
Jul 03, 2023 5.916 6.020 5.907 5.928 53,475 +0.01(+0.21%)
Jun 30, 2023 6.001 6.001 5.878 5.916 131,473 -0.03(-0.48%)
Jun 29, 2023 6.020 6.020 5.888 5.945 54,968 -0.08(-1.26%)
Jun 28, 2023 5.945 6.106 5.917 6.020 189,382 +0.09(+1.44%)
Jun 27, 2023 5.878 5.945 5.864 5.935 47,540 +0.08(+1.29%)
Jun 26, 2023 5.812 5.869 5.793 5.859 104,503 +0.05(+0.82%)
Jun 23, 2023 5.783 5.850 5.783 5.812 70,252 +0.04(+0.66%)
Jun 22, 2023 5.764 5.783 5.736 5.774 89,321 +0.00(+0.00%)
Jun 21, 2023 5.821 5.878 5.755 5.774 153,750 -0.07(-1.14%)
Jun 20, 2023 5.802 5.883 5.783 5.840 96,085 +0.03(+0.49%)
Jun 16, 2023 5.812 5.831 5.812 5.812 30,032 +0.00(+0.00%)
Jun 15, 2023 5.831 5.869 5.793 5.812 85,193 +0.02(+0.37%)
May 08, 2023 5.865 5.865 5.771 5.790 74,503 -0.08(-1.44%)
May 05, 2023 5.875 5.893 5.837 5.875 57,672 +0.04(+0.64%)
May 04, 2023 5.837 5.875 5.790 5.837 83,891 +0.01(+0.16%)
May 03, 2023 5.865 5.903 5.800 5.828 138,844 -0.07(-1.12%)
May 02, 2023 5.912 5.950 5.856 5.893 98,708 -0.05(-0.79%)
May 01, 2023 6.025 6.034 5.923 5.940 54,520 -0.12(-1.94%)
Apr 28, 2023 6.025 6.100 5.959 6.058 55,556 +0.03(+0.55%)
Apr 27, 2023 5.997 6.034 5.959 6.025 40,797 +0.03(+0.47%)
Apr 26, 2023 5.959 6.034 5.931 5.997 99,460 +0.01(+0.16%)
Apr 25, 2023 5.875 5.987 5.842 5.987 179,244 +0.09(+1.59%)
Apr 24, 2023 5.893 5.922 5.875 5.893 82,373 +0.00(+0.00%)
Apr 21, 2023 5.875 5.903 5.875 5.893 96,361 +0.02(+0.32%)
Apr 20, 2023 5.837 5.893 5.828 5.875 92,712 +0.02(+0.32%)
Apr 19, 2023 5.781 5.856 5.781 5.856 129,408 +0.08(+1.30%)
Apr 18, 2023 5.828 5.837 5.771 5.781 75,936 -0.09(-1.60%)
Apr 17, 2023 5.884 5.909 5.865 5.875 51,916 -0.01(-0.16%)
Apr 14, 2023 5.950 5.950 5.875 5.884 52,249 -0.03(-0.53%)
Apr 13, 2023 6.009 6.012 5.916 5.916 95,000 -0.07(-1.10%)
Apr 12, 2023 6.000 6.019 5.962 5.981 63,901 +0.00(+0.00%)
Apr 11, 2023 6.000 6.037 5.972 5.981 121,281 -0.05(-0.78%)
Apr 10, 2023 6.065 6.084 6.019 6.028 69,707 -0.08(-1.38%)
Apr 06, 2023 6.103 6.178 6.075 6.112 85,674 -0.02(-0.31%)
Apr 05, 2023 6.084 6.192 6.084 6.131 25,623 +0.05(+0.77%)
Apr 04, 2023 6.150 6.196 6.047 6.084 46,170 -0.08(-1.37%)
Apr 03, 2023 6.168 6.289 6.159 6.168 33,340 -0.05(-0.75%)
Mar 31, 2023 6.150 6.262 6.047 6.215 73,066 +0.10(+1.68%)
Mar 30, 2023 6.000 6.140 5.990 6.112 65,847 +0.12(+2.03%)
Mar 29, 2023 5.990 6.028 5.925 5.990 80,172 +0.01(+0.16%)
Mar 28, 2023 5.916 6.037 5.916 5.981 63,673 +0.07(+1.11%)
Mar 27, 2023 5.944 6.009 5.897 5.916 70,831 -0.02(-0.32%)
Mar 24, 2023 6.019 6.037 5.925 5.934 31,182 -0.04(-0.63%)
Mar 23, 2023 6.000 6.025 5.953 5.972 64,362 -0.03(-0.47%)
Mar 22, 2023 6.131 6.131 6.000 6.000 41,877 -0.11(-1.84%)
Mar 21, 2023 6.187 6.267 6.084 6.112 78,784 -0.11(-1.80%)
Mar 20, 2023 6.187 6.267 6.168 6.224 108,393 +0.02(+0.30%)
Mar 17, 2023 6.150 6.374 6.150 6.206 49,864 +0.08(+1.38%)
Mar 16, 2023 5.944 6.215 5.944 6.122 57,445 +0.15(+2.51%)
Mar 15, 2023 5.981 5.981 5.944 5.972 24,680 +0.04(+0.63%)
Mar 14, 2023 6.187 6.224 5.934 5.934 88,633 -0.24(-3.83%)
Mar 13, 2023 6.189 6.255 6.105 6.171 77,660 -0.03(-0.45%)
Mar 10, 2023 6.189 6.348 6.115 6.199 108,195 +0.04(+0.61%)
Mar 09, 2023 6.273 6.404 6.161 6.161 104,629 -0.11(-1.78%)
Mar 08, 2023 6.264 6.320 6.208 6.273 115,332 +0.04(+0.60%)
Mar 07, 2023 6.264 6.264 6.208 6.236 76,170 -0.05(-0.74%)
Mar 06, 2023 6.320 6.394 6.282 6.282 56,606 -0.04(-0.59%)
Mar 03, 2023 6.338 6.432 6.301 6.320 62,903 +0.00(+0.00%)
Mar 02, 2023 6.301 6.385 6.258 6.320 95,556 -0.04(-0.59%)
Mar 01, 2023 6.450 6.506 6.348 6.357 87,460 -0.07(-1.02%)
Feb 28, 2023 6.422 6.488 6.376 6.422 96,198 +0.04(+0.58%)
Feb 27, 2023 6.329 6.469 6.264 6.385 80,372 +0.07(+1.18%)
Feb 24, 2023 6.329 6.385 6.264 6.310 71,385 -0.04(-0.59%)
Feb 23, 2023 6.310 6.385 6.302 6.348 69,479 +0.05(+0.74%)
Feb 22, 2023 6.255 6.343 6.255 6.301 38,228 +0.06(+0.90%)
Feb 21, 2023 6.292 6.292 6.222 6.245 47,227 -0.08(-1.33%)
Feb 17, 2023 6.366 6.385 6.282 6.329 44,311 -0.02(-0.29%)
Feb 16, 2023 6.478 6.487 6.329 6.348 45,352 -0.18(-2.71%)
Feb 15, 2023 6.506 6.599 6.460 6.525 69,474 +0.01(+0.14%)
Feb 14, 2023 6.571 6.590 6.478 6.516 72,185 -0.07(-1.01%)
Feb 13, 2023 6.554 6.600 6.526 6.582 61,597 +0.06(+1.00%)
Feb 10, 2023 6.387 6.564 6.387 6.517 72,442 +0.13(+2.03%)
Feb 09, 2023 6.499 6.566 6.331 6.387 112,054 -0.10(-1.57%)
Feb 08, 2023 6.526 6.564 6.480 6.489 69,772 -0.04(-0.57%)
Feb 07, 2023 6.461 6.554 6.452 6.526 75,855 +0.03(+0.43%)
Feb 06, 2023 6.471 6.526 6.434 6.499 83,332 +0.01(+0.14%)
Feb 03, 2023 6.471 6.499 6.415 6.489 80,308 -0.04(-0.57%)
Feb 02, 2023 6.499 6.526 6.471 6.526 45,163 +0.08(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.