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 (%)
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%)
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.