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 (%)
Jun 30, 2016 5.418 5.424 5.384 5.384 96,689 -0.01(-0.25%)
Jun 29, 2016 5.365 5.418 5.365 5.398 155,930 +0.01(+0.25%)
Jun 28, 2016 5.371 5.404 5.325 5.384 141,470 +0.01(+0.25%)
Jun 27, 2016 5.378 5.437 5.351 5.371 149,386 +0.05(+0.87%)
Jun 24, 2016 5.265 5.351 5.265 5.325 71,293 +0.06(+1.13%)
Jun 23, 2016 5.318 5.345 5.265 5.265 106,623 -0.06(-1.12%)
Jun 22, 2016 5.312 5.325 5.292 5.325 148,299 +0.01(+0.25%)
Jun 21, 2016 5.285 5.325 5.272 5.312 183,381 +0.03(+0.50%)
Jun 20, 2016 5.272 5.294 5.252 5.285 159,643 +0.00(+0.00%)
Jun 17, 2016 5.279 5.318 5.272 5.285 67,132 -0.01(-0.25%)
Jun 16, 2016 5.272 5.312 5.252 5.298 223,978 +0.07(+1.26%)
Jun 15, 2016 5.232 5.265 5.222 5.232 213,414 +0.02(+0.38%)
Jun 14, 2016 5.193 5.239 5.193 5.212 203,751 +0.02(+0.38%)
Jun 13, 2016 5.246 5.259 5.193 5.193 100,207 -0.05(-0.88%)
Jun 10, 2016 5.239 5.259 5.219 5.239 105,174 +0.02(+0.38%)
Jun 09, 2016 5.193 5.226 5.193 5.219 159,197 +0.03(+0.55%)
Jun 08, 2016 5.224 5.237 5.184 5.191 103,335 -0.03(-0.63%)
Jun 07, 2016 5.171 5.224 5.151 5.224 116,323 +0.10(+1.93%)
Jun 06, 2016 5.197 5.211 5.125 5.125 167,203 -0.07(-1.39%)
Jun 03, 2016 5.204 5.237 5.184 5.197 97,740 +0.02(+0.38%)
Jun 02, 2016 5.204 5.237 5.151 5.178 327,282 -0.06(-1.13%)
Jun 01, 2016 5.164 5.243 5.164 5.237 128,489 +0.08(+1.53%)
May 31, 2016 5.197 5.197 5.138 5.158 201,648 -0.05(-0.89%)
May 27, 2016 5.197 5.204 5.204 5.204 72,108 +0.03(+0.51%)
May 26, 2016 5.151 5.230 5.151 5.178 105,052 +0.00(+0.00%)
May 25, 2016 5.197 5.197 5.138 5.178 156,675 -0.03(-0.63%)
May 24, 2016 5.145 5.211 5.118 5.211 222,308 +0.11(+2.06%)
May 23, 2016 5.085 5.125 5.078 5.105 160,376 +0.07(+1.31%)
May 20, 2016 5.118 5.171 5.039 5.039 417,395 -0.04(-0.78%)
May 19, 2016 5.171 5.191 5.079 5.079 201,695 -0.10(-1.91%)
May 18, 2016 5.224 5.270 5.178 5.178 242,059 -0.04(-0.76%)
May 17, 2016 5.204 5.250 5.179 5.217 114,285 +0.01(+0.25%)
May 16, 2016 5.224 5.257 5.204 5.204 154,114 -0.03(-0.63%)
May 13, 2016 5.250 5.263 5.224 5.237 184,652 +0.01(+0.13%)
May 12, 2016 5.178 5.290 5.178 5.230 283,735 +0.04(+0.76%)
May 11, 2016 5.105 5.197 5.079 5.191 225,974 +0.11(+2.24%)
May 10, 2016 5.182 5.182 5.077 5.077 164,258 -0.10(-2.03%)
May 09, 2016 5.175 5.182 5.143 5.182 166,583 +0.00(+0.00%)
May 06, 2016 5.070 5.182 5.070 5.182 210,277 +0.10(+1.94%)
May 05, 2016 5.044 5.083 5.038 5.083 134,469 +0.04(+0.78%)
May 04, 2016 5.038 5.057 5.018 5.044 178,056 +0.01(+0.26%)
May 03, 2016 5.038 5.070 5.031 5.031 154,242 -0.01(-0.13%)
May 02, 2016 5.051 5.064 5.024 5.038 187,037 -0.01(-0.13%)
Apr 29, 2016 5.031 5.083 5.011 5.044 82,860 +0.03(+0.65%)
Apr 28, 2016 5.024 5.149 5.011 5.011 256,577 -0.04(-0.78%)
Apr 27, 2016 5.070 5.097 5.018 5.051 306,233 -0.01(-0.26%)
Apr 26, 2016 5.116 5.116 5.018 5.064 411,173 -0.06(-1.15%)
Apr 25, 2016 5.149 5.149 5.097 5.123 163,223 -0.03(-0.51%)
Apr 22, 2016 5.083 5.149 5.083 5.149 157,238 +0.05(+1.03%)
Apr 21, 2016 5.064 5.110 5.057 5.097 150,074 +0.05(+1.04%)
Apr 20, 2016 5.116 5.116 5.041 5.044 246,837 -0.07(-1.41%)
Apr 19, 2016 5.169 5.169 5.090 5.116 164,809 -0.05(-0.89%)
Apr 18, 2016 5.136 5.169 5.129 5.162 154,079 +0.05(+0.90%)
Apr 15, 2016 5.136 5.149 5.077 5.116 97,942 +0.00(+0.00%)
Apr 14, 2016 5.110 5.182 5.090 5.116 191,705 -0.01(-0.13%)
Apr 13, 2016 5.103 5.123 5.090 5.123 124,326 +0.03(+0.51%)
Apr 12, 2016 5.064 5.103 5.057 5.097 152,021 +0.08(+1.57%)
Apr 11, 2016 5.070 5.077 5.018 5.018 128,171 -0.04(-0.87%)
Apr 08, 2016 5.055 5.088 5.036 5.062 235,005 +0.04(+0.78%)
Apr 07, 2016 5.016 5.055 5.016 5.023 120,223 +0.00(+0.00%)
Apr 06, 2016 5.016 5.049 4.984 5.023 241,731 +0.01(+0.13%)
Apr 05, 2016 5.042 5.082 5.010 5.016 210,644 -0.03(-0.52%)
Apr 04, 2016 5.023 5.042 5.010 5.042 141,552 +0.01(+0.13%)
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.