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 (%)
Oct 31, 2017 5.592 5.620 5.550 5.550 109,401 -0.04(-0.76%)
Oct 30, 2017 5.571 5.607 5.571 5.592 47,598 +0.02(+0.38%)
Oct 27, 2017 5.571 5.578 5.550 5.571 140,069 +0.00(+0.00%)
Oct 26, 2017 5.585 5.599 5.557 5.571 120,889 -0.02(-0.38%)
Oct 25, 2017 5.607 5.607 5.578 5.592 67,980 -0.04(-0.76%)
Oct 24, 2017 5.607 5.635 5.607 5.635 86,481 +0.03(+0.51%)
Oct 23, 2017 5.621 5.626 5.607 5.607 75,952 -0.02(-0.38%)
Oct 20, 2017 5.628 5.642 5.621 5.628 91,917 +0.00(+0.00%)
Oct 19, 2017 5.621 5.660 5.607 5.628 128,074 -0.01(-0.13%)
Oct 18, 2017 5.621 5.635 5.614 5.635 49,163 -0.01(-0.13%)
Oct 17, 2017 5.621 5.642 5.621 5.642 62,228 +0.02(+0.38%)
Oct 16, 2017 5.614 5.628 5.607 5.621 50,547 +0.01(+0.13%)
Oct 13, 2017 5.607 5.628 5.607 5.614 78,551 +0.01(+0.25%)
Oct 12, 2017 5.592 5.628 5.592 5.599 131,699 +0.01(+0.18%)
Oct 11, 2017 5.568 5.603 5.568 5.589 110,247 +0.02(+0.38%)
Oct 10, 2017 5.596 5.603 5.568 5.568 171,442 -0.02(-0.38%)
Oct 09, 2017 5.603 5.603 5.589 5.589 65,134 -0.01(-0.25%)
Oct 06, 2017 5.589 5.603 5.575 5.603 45,482 +0.00(+0.00%)
Oct 05, 2017 5.589 5.603 5.582 5.603 45,187 +0.04(+0.63%)
Oct 04, 2017 5.575 5.596 5.568 5.568 61,324 -0.01(-0.25%)
Oct 03, 2017 5.568 5.603 5.565 5.582 108,816 +0.01(+0.13%)
Oct 02, 2017 5.603 5.603 5.569 5.575 103,363 +0.00(+0.00%)
Sep 29, 2017 5.603 5.603 5.575 5.575 123,643 -0.01(-0.13%)
Sep 28, 2017 5.575 5.596 5.568 5.582 85,255 -0.01(-0.13%)
Sep 27, 2017 5.603 5.610 5.568 5.589 176,937 -0.01(-0.13%)
Sep 26, 2017 5.596 5.617 5.596 5.596 51,184 -0.01(-0.13%)
Sep 25, 2017 5.596 5.610 5.589 5.603 73,274 +0.01(+0.25%)
Sep 22, 2017 5.589 5.610 5.589 5.589 37,337 +0.00(+0.00%)
Sep 21, 2017 5.575 5.610 5.575 5.589 139,747 -0.01(-0.13%)
Sep 20, 2017 5.589 5.610 5.582 5.596 77,834 +0.00(+0.01%)
Sep 19, 2017 5.596 5.610 5.589 5.596 50,688 -0.01(-0.14%)
Sep 18, 2017 5.617 5.617 5.582 5.603 99,430 -0.01(-0.25%)
Sep 15, 2017 5.589 5.617 5.589 5.617 60,357 +0.01(+0.25%)
Sep 14, 2017 5.582 5.610 5.561 5.603 81,825 +0.01(+0.25%)
Sep 13, 2017 5.582 5.596 5.575 5.589 67,849 +0.00(+0.00%)
Sep 12, 2017 5.632 5.632 5.575 5.589 83,567 -0.03(-0.45%)
Sep 11, 2017 5.614 5.614 5.600 5.614 65,542 +0.00(+0.00%)
Sep 08, 2017 5.607 5.614 5.599 5.614 63,433 +0.00(+0.00%)
Sep 07, 2017 5.607 5.614 5.598 5.614 72,060 +0.01(+0.13%)
Sep 06, 2017 5.586 5.614 5.586 5.607 109,294 +0.01(+0.25%)
Sep 05, 2017 5.565 5.593 5.530 5.593 104,426 +0.04(+0.63%)
Sep 01, 2017 5.572 5.586 5.551 5.558 58,845 -0.02(-0.38%)
Aug 31, 2017 5.607 5.607 5.565 5.579 96,951 -0.04(-0.63%)
Aug 30, 2017 5.572 5.614 5.558 5.614 209,725 +0.04(+0.76%)
Aug 29, 2017 5.593 5.600 5.565 5.572 109,808 -0.02(-0.38%)
Aug 28, 2017 5.572 5.593 5.523 5.593 138,169 +0.04(+0.63%)
Aug 25, 2017 5.565 5.600 5.516 5.558 105,965 +0.01(+0.13%)
Aug 24, 2017 5.593 5.593 5.544 5.551 110,916 -0.05(-0.88%)
Aug 23, 2017 5.565 5.600 5.551 5.600 106,959 +0.04(+0.63%)
Aug 22, 2017 5.565 5.572 5.544 5.565 99,450 -0.01(-0.13%)
Aug 21, 2017 5.551 5.572 5.523 5.572 136,855 +0.01(+0.13%)
Aug 18, 2017 5.551 5.572 5.530 5.565 136,418 +0.01(+0.25%)
Aug 17, 2017 5.544 5.593 5.544 5.551 145,979 -0.01(-0.25%)
Aug 16, 2017 5.502 5.579 5.502 5.565 91,394 +0.06(+1.15%)
Aug 15, 2017 5.523 5.544 5.498 5.502 98,756 -0.05(-0.89%)
Aug 14, 2017 5.551 5.565 5.516 5.551 47,478 +0.01(+0.25%)
Aug 11, 2017 5.410 5.579 5.389 5.537 187,872 +0.05(+0.90%)
Aug 10, 2017 5.509 5.557 5.481 5.488 100,895 -0.04(-0.64%)
Aug 09, 2017 5.523 5.544 5.495 5.523 86,731 +0.01(+0.18%)
Aug 08, 2017 5.527 5.555 5.506 5.513 106,118 -0.04(-0.63%)
Aug 07, 2017 5.534 5.548 5.520 5.548 50,432 +0.02(+0.38%)
Aug 04, 2017 5.520 5.534 5.506 5.527 47,368 -0.01(-0.13%)
Aug 03, 2017 5.534 5.555 5.520 5.534 82,267 +0.00(+0.00%)
Aug 02, 2017 5.520 5.576 5.485 5.534 212,015 +0.01(+0.25%)
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.