Skip to main content

Invesco Municipal Income Opportunities Trust Common (NY: OIA )

6.270 -0.010 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.228 5.266 5.205 5.258 114,361 +0.08(+1.61%)
Dec 28, 2018 5.221 5.228 5.175 5.175 162,276 -0.02(-0.44%)
Dec 27, 2018 5.236 5.281 5.198 5.198 262,042 -0.03(-0.58%)
Dec 26, 2018 5.289 5.292 5.221 5.228 160,553 -0.06(-1.14%)
Dec 24, 2018 5.243 5.289 5.243 5.289 52,547 +0.04(+0.72%)
Dec 21, 2018 5.349 5.349 5.251 5.251 173,791 -0.09(-1.70%)
Dec 20, 2018 5.379 5.402 5.273 5.341 213,341 -0.03(-0.56%)
Dec 19, 2018 5.341 5.379 5.341 5.372 67,099 +0.03(+0.57%)
Dec 18, 2018 5.326 5.394 5.326 5.341 230,271 +0.00(+0.00%)
Dec 17, 2018 5.349 5.364 5.311 5.341 134,484 -0.04(-0.70%)
Dec 14, 2018 5.364 5.387 5.326 5.379 145,201 +0.01(+0.14%)
Dec 13, 2018 5.417 5.417 5.372 5.372 120,154 -0.01(-0.10%)
Dec 12, 2018 5.430 5.430 5.354 5.377 159,025 -0.02(-0.42%)
Dec 11, 2018 5.407 5.417 5.377 5.400 131,566 +0.02(+0.42%)
Dec 10, 2018 5.415 5.422 5.377 5.377 117,618 -0.01(-0.14%)
Dec 07, 2018 5.415 5.422 5.377 5.385 139,355 -0.02(-0.28%)
Dec 06, 2018 5.430 5.480 5.400 5.400 133,515 -0.03(-0.55%)
Dec 04, 2018 5.422 5.430 5.407 5.430 111,165 +0.01(+0.14%)
Dec 03, 2018 5.430 5.430 5.385 5.422 145,186 +0.01(+0.14%)
Nov 30, 2018 5.452 5.452 5.392 5.415 66,619 +0.00(+0.00%)
Nov 29, 2018 5.385 5.425 5.385 5.415 50,598 +0.01(+0.14%)
Nov 28, 2018 5.317 5.415 5.297 5.407 175,570 +0.11(+1.99%)
Nov 27, 2018 5.272 5.302 5.264 5.302 60,063 +0.03(+0.65%)
Nov 26, 2018 5.302 5.324 5.266 5.267 121,717 -0.03(-0.51%)
Nov 23, 2018 5.302 5.324 5.287 5.294 30,849 +0.00(+0.00%)
Nov 21, 2018 5.294 5.294 5.294 0 -0.01(-0.14%)
Nov 20, 2018 5.324 5.324 5.302 5.302 53,437 -0.02(-0.39%)
Nov 19, 2018 5.339 5.353 5.323 5.323 42,908 -0.01(-0.17%)
Nov 16, 2018 5.332 5.354 5.309 5.332 116,749 +0.01(+0.14%)
Nov 15, 2018 5.332 5.339 5.294 5.324 94,010 +0.00(+0.00%)
Nov 14, 2018 5.354 5.400 5.317 5.324 152,762 -0.03(-0.56%)
Nov 13, 2018 5.415 5.418 5.354 5.354 157,388 -0.06(-1.15%)
Nov 12, 2018 5.430 5.430 5.392 5.417 66,905 -0.01(-0.10%)
Nov 09, 2018 5.407 5.422 5.377 5.422 61,566 +0.05(+0.88%)
Nov 08, 2018 5.375 5.412 5.375 5.375 171,872 -0.01(-0.28%)
Nov 07, 2018 5.405 5.427 5.390 5.390 112,200 -0.01(-0.28%)
Nov 06, 2018 5.420 5.435 5.397 5.405 124,707 -0.03(-0.55%)
Nov 05, 2018 5.450 5.460 5.412 5.435 69,330 -0.01(-0.27%)
Nov 02, 2018 5.442 5.480 5.435 5.450 96,580 +0.01(+0.14%)
Nov 01, 2018 5.487 5.488 5.442 5.442 153,419 -0.07(-1.22%)
Oct 31, 2018 5.517 5.517 5.480 5.510 74,257 +0.02(+0.41%)
Oct 30, 2018 5.480 5.510 5.457 5.487 143,186 -0.07(-1.21%)
Oct 29, 2018 5.555 5.607 5.555 5.555 115,482 -0.00(-0.07%)
Oct 26, 2018 5.555 5.603 5.532 5.558 36,468 +0.00(+0.07%)
Oct 25, 2018 5.487 5.562 5.465 5.555 192,423 +0.07(+1.37%)
Oct 24, 2018 5.502 5.540 5.480 5.480 93,796 -0.01(-0.27%)
Oct 23, 2018 5.480 5.525 5.480 5.495 53,546 -0.00(-0.07%)
Oct 22, 2018 5.495 5.520 5.480 5.498 75,325 +0.01(+0.20%)
Oct 19, 2018 5.495 5.517 5.487 5.487 34,998 -0.03(-0.54%)
Oct 18, 2018 5.532 5.562 5.510 5.517 56,486 -0.04(-0.67%)
Oct 17, 2018 5.629 5.637 5.551 5.555 99,531 -0.08(-1.46%)
Oct 16, 2018 5.607 5.644 5.607 5.637 49,833 -0.01(-0.26%)
Oct 15, 2018 5.525 5.652 5.525 5.652 88,268 +0.14(+2.48%)
Oct 12, 2018 5.493 5.537 5.493 5.515 24,554 +0.02(+0.41%)
Oct 11, 2018 5.567 5.588 5.478 5.493 162,474 -0.09(-1.60%)
Oct 10, 2018 5.552 5.582 5.552 5.582 28,357 -0.01(-0.13%)
Oct 09, 2018 5.545 5.590 5.530 5.590 30,416 +0.06(+1.08%)
Oct 08, 2018 5.560 5.590 5.530 5.530 82,103 -0.04(-0.80%)
Oct 05, 2018 5.634 5.642 5.575 5.575 85,471 -0.10(-1.71%)
Oct 04, 2018 5.672 5.675 5.634 5.672 79,787 -0.02(-0.39%)
Oct 03, 2018 5.686 5.694 5.649 5.694 66,554 +0.00(+0.00%)
Oct 02, 2018 5.746 5.768 5.694 5.694 103,234 -0.04(-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.