Skip to main content

Invesco Municipal Income Opportunities Trust Common (NY: OIA )

6.270 -0.011 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.917 3.939 3.894 3.900 57,214 -0.01(-0.29%)
Jan 30, 2012 3.877 3.911 3.877 3.911 69,602 +0.04(+1.01%)
Jan 27, 2012 3.917 3.950 3.844 3.872 184,937 -0.04(-1.14%)
Jan 26, 2012 3.922 3.943 3.900 3.917 120,051 +0.03(+0.87%)
Jan 25, 2012 3.894 3.905 3.866 3.883 92,754 -0.01(-0.14%)
Jan 24, 2012 3.922 3.922 3.866 3.889 70,896 -0.02(-0.57%)
Jan 23, 2012 3.877 3.917 3.866 3.911 156,483 +0.03(+0.87%)
Jan 20, 2012 3.849 3.877 3.838 3.877 67,850 +0.03(+0.73%)
Jan 19, 2012 3.827 3.849 3.822 3.849 59,319 +0.02(+0.59%)
Jan 18, 2012 3.810 3.827 3.799 3.827 148,923 +0.02(+0.44%)
Jan 17, 2012 3.810 3.810 3.776 3.810 90,901 +0.00(+0.00%)
Jan 13, 2012 3.799 3.810 3.788 3.810 40,224 +0.02(+0.44%)
Jan 12, 2012 3.782 3.799 3.754 3.793 93,559 +0.00(+0.00%)
Jan 11, 2012 3.765 3.804 3.765 3.793 100,385 -0.02(-0.44%)
Jan 10, 2012 3.782 3.810 3.771 3.810 180,648 +0.03(+0.89%)
Jan 09, 2012 3.776 3.776 3.754 3.776 55,828 +0.01(+0.15%)
Jan 06, 2012 3.754 3.771 3.743 3.771 76,341 +0.03(+0.75%)
Jan 05, 2012 3.743 3.771 3.732 3.743 59,322 -0.01(-0.15%)
Jan 04, 2012 3.748 3.748 3.720 3.748 66,565 +0.02(+0.45%)
Dec 30, 2011 3.726 3.732 3.698 3.732 88,046 +0.03(+0.76%)
Dec 29, 2011 3.754 3.776 3.704 3.704 95,695 -0.05(-1.34%)
Dec 28, 2011 3.748 3.782 3.737 3.754 81,162 +0.02(+0.60%)
Dec 27, 2011 3.732 3.760 3.726 3.732 104,496 -0.02(-0.45%)
Dec 23, 2011 3.748 3.751 3.726 3.748 30,772 +0.07(+1.98%)
Dec 21, 2011 3.648 3.704 3.648 3.676 68,510 +0.03(+0.92%)
Dec 20, 2011 3.754 3.754 3.636 3.642 190,664 -0.07(-1.96%)
Dec 19, 2011 3.765 3.771 3.709 3.715 71,714 -0.04(-1.19%)
Dec 16, 2011 3.743 3.765 3.706 3.760 81,824 -0.01(-0.30%)
Dec 15, 2011 3.782 3.782 3.720 3.771 52,053 +0.03(+0.88%)
Dec 14, 2011 3.754 3.771 3.681 3.738 84,007 +0.00(+0.01%)
Dec 13, 2011 3.737 3.737 3.681 3.737 63,597 -0.02(-0.45%)
Dec 12, 2011 3.743 3.754 3.726 3.754 24,088 +0.02(+0.45%)
Dec 09, 2011 3.664 3.799 3.659 3.737 169,360 +0.07(+1.99%)
Dec 08, 2011 3.704 3.704 3.653 3.664 41,055 -0.01(-0.15%)
Dec 07, 2011 3.687 3.692 3.653 3.670 52,804 +0.00(+0.00%)
Dec 06, 2011 3.681 3.704 3.648 3.670 93,253 +0.02(+0.61%)
Dec 05, 2011 3.692 3.692 3.648 3.648 57,691 -0.04(-1.06%)
Dec 02, 2011 3.653 3.687 3.642 3.687 191,467 +0.07(+2.02%)
Dec 01, 2011 3.614 3.642 3.608 3.614 68,999 -0.02(-0.62%)
Nov 30, 2011 3.636 3.636 3.597 3.636 71,912 +0.04(+1.09%)
Nov 29, 2011 3.614 3.631 3.586 3.597 45,460 -0.01(-0.31%)
Nov 28, 2011 3.614 3.653 3.608 3.608 82,606 -0.01(-0.15%)
Nov 25, 2011 3.592 3.614 3.592 3.614 14,679 +0.00(+0.00%)
Nov 23, 2011 3.586 3.614 3.586 3.614 73,206 +0.00(+0.00%)
Nov 22, 2011 3.580 3.625 3.564 3.614 48,305 +0.03(+0.78%)
Nov 21, 2011 3.580 3.608 3.564 3.586 69,468 -0.01(-0.31%)
Nov 18, 2011 3.580 3.603 3.580 3.597 17,561 +0.01(+0.20%)
Nov 17, 2011 3.597 3.608 3.586 3.590 64,334 -0.01(-0.20%)
Nov 16, 2011 3.586 3.603 3.586 3.597 20,929 +0.01(+0.31%)
Nov 15, 2011 3.586 3.603 3.586 3.586 12,826 -0.01(-0.16%)
Nov 14, 2011 3.575 3.608 3.558 3.592 47,604 +0.01(+0.15%)
Nov 11, 2011 3.541 3.592 3.541 3.586 81,710 +0.03(+0.92%)
Nov 10, 2011 3.552 3.575 3.541 3.553 44,197 +0.01(+0.35%)
Nov 09, 2011 3.552 3.572 3.530 3.541 112,721 -0.04(-1.10%)
Nov 08, 2011 3.552 3.586 3.552 3.580 45,958 +0.03(+0.79%)
Nov 07, 2011 3.580 3.580 3.547 3.552 50,763 -0.01(-0.16%)
Nov 04, 2011 3.575 3.575 3.558 3.558 8,227 +0.01(+0.16%)
Nov 03, 2011 3.552 3.560 3.541 3.552 36,883 -0.02(-0.47%)
Nov 02, 2011 3.547 3.569 3.547 3.569 28,450 +0.01(+0.31%)
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.