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, 2023 6.001 6.001 5.878 5.916 131,473 -0.03(-0.48%)
Jun 29, 2023 6.020 6.020 5.888 5.945 54,968 -0.08(-1.26%)
Jun 28, 2023 5.945 6.106 5.917 6.020 189,382 +0.09(+1.44%)
Jun 27, 2023 5.878 5.945 5.864 5.935 47,540 +0.08(+1.29%)
Jun 26, 2023 5.812 5.869 5.793 5.859 104,503 +0.05(+0.82%)
Jun 23, 2023 5.783 5.850 5.783 5.812 70,252 +0.04(+0.66%)
Jun 22, 2023 5.764 5.783 5.736 5.774 89,321 +0.00(+0.00%)
Jun 21, 2023 5.821 5.878 5.755 5.774 153,750 -0.07(-1.14%)
Jun 20, 2023 5.802 5.883 5.783 5.840 96,085 +0.03(+0.49%)
Jun 16, 2023 5.812 5.831 5.812 5.812 30,032 +0.00(+0.00%)
Jun 15, 2023 5.831 5.869 5.793 5.812 85,193 -0.02(-0.33%)
Jun 14, 2023 5.831 5.858 5.831 5.831 39,191 -0.01(-0.22%)
Jun 13, 2023 5.834 5.881 5.806 5.844 82,378 +0.01(+0.16%)
Jun 12, 2023 5.834 5.853 5.796 5.834 75,005 +0.04(+0.65%)
Jun 09, 2023 5.834 5.834 5.749 5.796 68,732 -0.01(-0.16%)
Jun 08, 2023 5.806 5.825 5.777 5.806 68,957 +0.06(+0.99%)
Jun 07, 2023 5.777 5.825 5.721 5.749 67,577 -0.05(-0.81%)
Jun 06, 2023 5.759 5.806 5.740 5.796 98,334 +0.03(+0.49%)
Jun 05, 2023 5.796 5.806 5.744 5.768 140,598 -0.04(-0.65%)
Jun 02, 2023 5.806 5.815 5.768 5.806 100,166 +0.00(+0.00%)
Jun 01, 2023 5.777 5.853 5.777 5.806 50,418 +0.02(+0.33%)
May 31, 2023 5.749 5.825 5.740 5.787 194,354 +0.08(+1.49%)
May 30, 2023 5.721 5.721 5.674 5.702 95,254 +0.00(+0.00%)
May 26, 2023 5.693 5.740 5.655 5.702 95,114 +0.04(+0.67%)
May 25, 2023 5.645 5.702 5.636 5.664 58,878 +0.03(+0.50%)
May 24, 2023 5.711 5.716 5.626 5.636 75,022 -0.08(-1.49%)
May 23, 2023 5.740 5.757 5.702 5.721 33,220 -0.03(-0.49%)
May 22, 2023 5.749 5.768 5.740 5.749 39,493 -0.02(-0.33%)
May 19, 2023 5.787 5.806 5.759 5.768 60,474 -0.03(-0.49%)
May 18, 2023 5.834 5.834 5.796 5.796 35,038 -0.04(-0.65%)
May 17, 2023 5.806 5.862 5.787 5.834 78,706 +0.02(+0.32%)
May 16, 2023 5.796 5.825 5.787 5.815 90,771 +0.02(+0.41%)
May 15, 2023 5.806 5.844 5.787 5.792 101,880 -0.00(-0.08%)
May 12, 2023 5.787 5.859 5.787 5.796 75,990 +0.02(+0.27%)
May 11, 2023 5.828 5.829 5.771 5.781 40,222 -0.04(-0.65%)
May 10, 2023 5.781 5.818 5.762 5.818 90,391 +0.06(+0.98%)
May 09, 2023 5.790 5.790 5.742 5.762 67,421 -0.03(-0.49%)
May 08, 2023 5.865 5.865 5.771 5.790 74,502 -0.08(-1.44%)
May 05, 2023 5.875 5.894 5.837 5.875 57,671 +0.04(+0.64%)
May 04, 2023 5.837 5.875 5.790 5.837 83,890 +0.01(+0.16%)
May 03, 2023 5.865 5.903 5.800 5.828 138,842 -0.07(-1.12%)
May 02, 2023 5.912 5.950 5.856 5.894 98,706 -0.05(-0.79%)
May 01, 2023 6.025 6.035 5.923 5.941 54,520 -0.12(-1.94%)
Apr 28, 2023 6.025 6.100 5.959 6.058 55,555 +0.03(+0.55%)
Apr 27, 2023 5.997 6.035 5.959 6.025 40,797 +0.03(+0.47%)
Apr 26, 2023 5.959 6.035 5.931 5.997 99,459 +0.01(+0.16%)
Apr 25, 2023 5.875 5.988 5.843 5.988 179,241 +0.09(+1.59%)
Apr 24, 2023 5.894 5.922 5.875 5.894 82,372 +0.00(+0.00%)
Apr 21, 2023 5.875 5.903 5.875 5.894 96,360 +0.02(+0.32%)
Apr 20, 2023 5.837 5.894 5.828 5.875 92,710 +0.02(+0.32%)
Apr 19, 2023 5.781 5.856 5.781 5.856 129,407 +0.08(+1.30%)
Apr 18, 2023 5.828 5.837 5.771 5.781 75,935 -0.09(-1.60%)
Apr 17, 2023 5.884 5.909 5.865 5.875 51,915 -0.01(-0.16%)
Apr 14, 2023 5.950 5.950 5.875 5.884 52,248 -0.03(-0.53%)
Apr 13, 2023 6.009 6.012 5.916 5.916 94,998 -0.07(-1.10%)
Apr 12, 2023 6.000 6.019 5.962 5.981 63,900 +0.00(+0.00%)
Apr 11, 2023 6.000 6.037 5.972 5.981 121,280 -0.05(-0.78%)
Apr 10, 2023 6.065 6.084 6.019 6.028 69,706 -0.08(-1.38%)
Apr 06, 2023 6.103 6.178 6.075 6.112 85,673 -0.02(-0.31%)
Apr 05, 2023 6.084 6.192 6.084 6.131 25,623 +0.05(+0.77%)
Apr 04, 2023 6.150 6.196 6.047 6.084 46,169 -0.08(-1.37%)
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.