Skip to main content

Invesco Municipal Income Opportunities Trust Common (NY: OIA )

6.230 -0.030 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 3.767 3.778 3.761 3.778 205,494 +0.01(+0.15%)
Feb 27, 2014 3.772 3.775 3.755 3.772 137,352 -0.01(-0.15%)
Feb 26, 2014 3.738 3.778 3.735 3.778 164,388 +0.03(+0.93%)
Feb 25, 2014 3.761 3.761 3.738 3.743 112,357 -0.01(-0.15%)
Feb 24, 2014 3.761 3.772 3.732 3.749 232,534 -0.02(-0.61%)
Feb 21, 2014 3.796 3.796 3.755 3.772 162,771 -0.02(-0.46%)
Feb 20, 2014 3.813 3.819 3.761 3.790 312,507 -0.03(-0.76%)
Feb 19, 2014 3.784 3.825 3.772 3.819 137,946 +0.03(+0.92%)
Feb 18, 2014 3.755 3.785 3.755 3.784 105,434 +0.02(+0.46%)
Feb 14, 2014 3.755 3.767 3.767 3.767 84,558 +0.01(+0.31%)
Feb 13, 2014 3.778 3.796 3.738 3.755 263,160 -0.02(-0.61%)
Feb 12, 2014 3.784 3.784 3.761 3.778 108,502 -0.01(-0.23%)
Feb 11, 2014 3.770 3.798 3.770 3.787 92,050 +0.01(+0.31%)
Feb 10, 2014 3.735 3.775 3.735 3.775 174,884 +0.03(+0.77%)
Feb 07, 2014 3.735 3.758 3.735 3.747 205,396 +0.00(+0.00%)
Feb 06, 2014 3.735 3.747 3.729 3.747 138,957 +0.00(+0.00%)
Feb 05, 2014 3.770 3.770 3.718 3.747 168,227 -0.03(-0.91%)
Feb 04, 2014 3.752 3.821 3.747 3.781 351,356 +0.02(+0.46%)
Feb 03, 2014 3.758 3.775 3.747 3.764 210,970 +0.01(+0.31%)
Jan 31, 2014 3.764 3.775 3.752 3.752 187,936 -0.02(-0.46%)
Jan 30, 2014 3.764 3.775 3.718 3.770 355,846 +0.01(+0.15%)
Jan 29, 2014 3.729 3.764 3.729 3.764 106,189 +0.02(+0.46%)
Jan 28, 2014 3.706 3.754 3.706 3.747 242,352 +0.03(+0.78%)
Jan 27, 2014 3.741 3.747 3.700 3.718 207,114 -0.03(-0.77%)
Jan 24, 2014 3.752 3.758 3.723 3.747 188,250 +0.00(+0.00%)
Jan 23, 2014 3.689 3.752 3.689 3.747 215,146 +0.05(+1.25%)
Jan 22, 2014 3.672 3.706 3.672 3.700 127,371 +0.02(+0.63%)
Jan 21, 2014 3.677 3.695 3.666 3.677 223,509 +0.01(+0.16%)
Jan 17, 2014 3.672 3.672 3.672 3.672 176,268 +0.01(+0.16%)
Jan 16, 2014 3.677 3.689 3.660 3.666 174,277 -0.02(-0.47%)
Jan 15, 2014 3.695 3.695 3.677 3.683 100,875 +0.00(+0.00%)
Jan 14, 2014 3.654 3.683 3.649 3.683 111,014 +0.01(+0.31%)
Jan 13, 2014 3.677 3.706 3.654 3.672 255,624 -0.01(-0.39%)
Jan 10, 2014 3.646 3.697 3.646 3.686 293,173 +0.03(+0.94%)
Jan 09, 2014 3.657 3.675 3.629 3.652 213,063 -0.02(-0.47%)
Jan 08, 2014 3.669 3.675 3.640 3.669 262,057 +0.00(+0.00%)
Jan 07, 2014 3.657 3.686 3.657 3.669 235,209 +0.02(+0.47%)
Jan 06, 2014 3.600 3.663 3.600 3.652 203,924 +0.05(+1.43%)
Jan 03, 2014 3.577 3.617 3.577 3.600 223,774 +0.01(+0.16%)
Jan 02, 2014 3.537 3.600 3.537 3.594 232,381 +0.04(+1.13%)
Dec 31, 2013 3.566 3.554 3.554 3.554 455,992 -0.01(-0.16%)
Dec 30, 2013 3.571 3.583 3.554 3.560 324,405 -0.01(-0.16%)
Dec 27, 2013 3.577 3.583 3.537 3.566 315,309 -0.02(-0.64%)
Dec 26, 2013 3.589 3.600 3.543 3.589 426,646 +0.02(+0.64%)
Dec 24, 2013 3.583 3.600 3.560 3.566 206,597 -0.02(-0.48%)
Dec 23, 2013 3.594 3.652 3.571 3.583 521,891 +0.01(+0.16%)
Dec 20, 2013 3.526 3.589 3.526 3.577 417,531 +0.03(+0.75%)
Dec 19, 2013 3.520 3.571 3.520 3.550 429,032 +0.00(+0.05%)
Dec 18, 2013 3.514 3.548 3.514 3.548 418,794 +0.03(+0.81%)
Dec 17, 2013 3.480 3.537 3.468 3.520 463,364 +0.04(+1.15%)
Dec 16, 2013 3.462 3.503 3.457 3.480 394,791 +0.02(+0.50%)
Dec 13, 2013 3.451 3.497 3.451 3.462 409,074 +0.01(+0.17%)
Dec 12, 2013 3.462 3.468 3.451 3.457 399,173 -0.01(-0.33%)
Dec 11, 2013 3.462 3.474 3.457 3.468 350,442 -0.01(-0.17%)
Dec 10, 2013 3.480 3.497 3.462 3.474 383,290 -0.02(-0.57%)
Dec 09, 2013 3.494 3.500 3.471 3.494 289,617 +0.00(+0.00%)
Dec 06, 2013 3.465 3.494 3.448 3.494 444,584 +0.05(+1.32%)
Dec 05, 2013 3.454 3.465 3.448 3.448 337,698 -0.02(-0.49%)
Dec 04, 2013 3.471 3.500 3.460 3.465 307,636 -0.01(-0.33%)
Dec 03, 2013 3.488 3.494 3.471 3.477 341,372 -0.02(-0.65%)
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.