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 (%)
Feb 28, 2017 5.220 5.220 5.192 5.206 130,642 -0.01(-0.26%)
Feb 27, 2017 5.227 5.240 5.199 5.220 61,511 -0.02(-0.39%)
Feb 24, 2017 5.206 5.240 5.199 5.240 87,496 +0.04(+0.79%)
Feb 23, 2017 5.199 5.220 5.186 5.199 128,979 +0.02(+0.40%)
Feb 22, 2017 5.165 5.199 5.145 5.179 85,538 +0.02(+0.40%)
Feb 21, 2017 5.199 5.199 5.158 5.158 114,177 -0.04(-0.79%)
Feb 17, 2017 5.199 5.199 5.199 0 +0.01(+0.13%)
Feb 16, 2017 5.179 5.199 5.158 5.192 175,353 +0.01(+0.26%)
Feb 15, 2017 5.158 5.199 5.151 5.179 146,322 -0.01(-0.26%)
Feb 14, 2017 5.227 5.227 5.186 5.192 137,839 -0.02(-0.39%)
Feb 13, 2017 5.213 5.240 5.179 5.213 139,935 +0.02(+0.32%)
Feb 10, 2017 5.189 5.217 5.183 5.196 72,513 +0.01(+0.26%)
Feb 09, 2017 5.217 5.217 5.183 5.183 122,987 -0.03(-0.65%)
Feb 08, 2017 5.210 5.230 5.183 5.217 76,378 +0.03(+0.53%)
Feb 07, 2017 5.162 5.210 5.162 5.189 115,692 +0.01(+0.13%)
Feb 06, 2017 5.155 5.183 5.139 5.183 94,644 +0.04(+0.85%)
Feb 03, 2017 5.114 5.155 5.108 5.139 102,622 +0.04(+0.74%)
Feb 02, 2017 5.142 5.162 5.101 5.101 61,768 -0.06(-1.19%)
Feb 01, 2017 5.162 5.176 5.108 5.162 137,597 -0.01(-0.13%)
Jan 31, 2017 5.162 5.224 5.142 5.169 89,468 +0.02(+0.40%)
Jan 30, 2017 5.135 5.162 5.121 5.149 119,927 +0.01(+0.27%)
Jan 27, 2017 5.094 5.148 5.094 5.135 131,656 +0.05(+0.94%)
Jan 26, 2017 5.135 5.155 5.087 5.087 175,273 -0.03(-0.67%)
Jan 25, 2017 5.121 5.149 5.101 5.121 106,973 -0.01(-0.13%)
Jan 24, 2017 5.128 5.128 5.113 5.128 68,100 +0.01(+0.27%)
Jan 23, 2017 5.121 5.155 5.071 5.114 232,480 -0.01(-0.13%)
Jan 20, 2017 5.101 5.128 5.094 5.121 108,681 +0.01(+0.13%)
Jan 19, 2017 5.142 5.142 5.067 5.114 209,472 -0.05(-0.92%)
Jan 18, 2017 5.135 5.169 5.111 5.162 173,965 +0.02(+0.45%)
Jan 17, 2017 5.149 5.162 5.114 5.139 162,989 +0.01(+0.14%)
Jan 13, 2017 5.132 5.132 5.132 0 +0.03(+0.53%)
Jan 12, 2017 5.044 5.139 5.037 5.105 204,852 +0.07(+1.48%)
Jan 11, 2017 5.017 5.044 5.017 5.030 171,205 +0.00(+0.00%)
Jan 10, 2017 5.023 5.037 5.016 5.030 142,562 +0.03(+0.54%)
Jan 09, 2017 4.962 5.037 4.962 5.003 295,788 +0.03(+0.68%)
Jan 06, 2017 4.955 4.969 4.928 4.969 231,510 +0.01(+0.27%)
Jan 05, 2017 4.928 4.962 4.921 4.955 144,151 +0.03(+0.69%)
Jan 04, 2017 4.888 4.921 4.881 4.921 157,091 +0.04(+0.83%)
Jan 03, 2017 4.860 4.908 4.820 4.881 234,904 +0.01(+0.28%)
Dec 30, 2016 4.867 4.867 4.867 0 -0.01(-0.28%)
Dec 29, 2016 4.867 4.888 4.864 4.881 97,217 +0.03(+0.56%)
Dec 28, 2016 4.833 4.867 4.833 4.854 145,619 +0.00(+0.00%)
Dec 27, 2016 4.874 4.888 4.847 4.854 176,391 -0.01(-0.14%)
Dec 23, 2016 4.860 4.860 4.860 0 -0.04(-0.83%)
Dec 22, 2016 4.915 4.915 4.888 4.901 175,218 +0.01(+0.14%)
Dec 21, 2016 4.894 4.908 4.888 4.894 112,939 +0.00(+0.00%)
Dec 20, 2016 4.894 4.908 4.874 4.894 112,713 -0.01(-0.28%)
Dec 19, 2016 4.901 4.941 4.888 4.908 141,818 -0.01(-0.14%)
Dec 16, 2016 4.888 4.928 4.867 4.915 148,488 +0.03(+0.56%)
Dec 15, 2016 4.901 4.921 4.867 4.888 284,834 -0.05(-0.96%)
Dec 14, 2016 4.915 4.942 4.908 4.935 206,611 +0.05(+0.97%)
Dec 13, 2016 4.840 4.901 4.833 4.888 265,188 +0.06(+1.27%)
Dec 12, 2016 4.854 4.861 4.793 4.826 412,002 -0.05(-1.05%)
Dec 09, 2016 4.878 4.898 4.864 4.878 92,397 -0.03(-0.55%)
Dec 08, 2016 4.905 4.959 4.898 4.905 151,101 -0.05(-0.96%)
Dec 07, 2016 4.891 4.959 4.891 4.952 147,464 +0.06(+1.24%)
Dec 06, 2016 4.817 4.891 4.817 4.891 176,708 +0.08(+1.69%)
Dec 05, 2016 4.837 4.871 4.803 4.810 305,225 -0.01(-0.14%)
Dec 02, 2016 4.851 4.852 4.817 4.817 192,330 -0.03(-0.56%)
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.