Skip to main content

Invesco Municipal Income Opportunities Trust Common (NY: OIA )

6.270 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.411 4.415 4.385 4.405 163,174 +0.00(+0.00%)
Jan 29, 2015 4.374 4.411 4.374 4.405 135,541 +0.02(+0.56%)
Jan 28, 2015 4.405 4.411 4.381 4.381 152,393 -0.01(-0.28%)
Jan 27, 2015 4.417 4.423 4.378 4.393 180,400 -0.02(-0.55%)
Jan 26, 2015 4.368 4.429 4.344 4.417 346,360 +0.04(+0.85%)
Jan 23, 2015 4.344 4.381 4.338 4.380 201,693 +0.03(+0.69%)
Jan 22, 2015 4.313 4.362 4.307 4.350 182,329 +0.06(+1.28%)
Jan 21, 2015 4.313 4.325 4.295 4.295 135,163 -0.02(-0.45%)
Jan 20, 2015 4.313 4.325 4.295 4.314 105,195 +0.00(+0.02%)
Jan 16, 2015 4.319 4.325 4.295 4.313 84,383 -0.01(-0.14%)
Jan 15, 2015 4.289 4.319 4.283 4.319 104,248 +0.03(+0.71%)
Jan 14, 2015 4.277 4.301 4.252 4.289 121,548 +0.00(+0.00%)
Jan 13, 2015 4.270 4.289 4.258 4.289 112,919 +0.01(+0.14%)
Jan 12, 2015 4.270 4.289 4.258 4.283 190,277 +0.01(+0.18%)
Jan 09, 2015 4.257 4.275 4.232 4.275 134,336 +0.02(+0.57%)
Jan 08, 2015 4.226 4.250 4.214 4.250 164,659 +0.02(+0.43%)
Jan 07, 2015 4.238 4.244 4.220 4.232 157,512 +0.02(+0.43%)
Jan 06, 2015 4.202 4.238 4.196 4.214 230,676 +0.04(+0.87%)
Jan 05, 2015 4.232 4.238 4.153 4.177 293,818 -0.07(-1.58%)
Jan 02, 2015 4.257 4.261 4.226 4.244 119,036 -0.01(-0.14%)
Dec 31, 2014 4.202 4.250 4.250 4.250 320,717 +0.06(+1.45%)
Dec 30, 2014 4.202 4.208 4.161 4.190 135,841 -0.02(-0.43%)
Dec 29, 2014 4.214 4.221 4.190 4.208 95,676 -0.02(-0.43%)
Dec 26, 2014 4.220 4.232 4.214 4.226 64,286 +0.02(+0.43%)
Dec 24, 2014 4.196 4.208 4.208 4.208 93,440 +0.01(+0.29%)
Dec 23, 2014 4.165 4.202 4.159 4.196 121,493 +0.04(+1.03%)
Dec 22, 2014 4.171 4.202 4.147 4.153 184,403 -0.02(-0.58%)
Dec 19, 2014 4.165 4.190 4.165 4.177 150,719 -0.01(-0.15%)
Dec 18, 2014 4.177 4.196 4.159 4.183 265,558 +0.01(+0.15%)
Dec 17, 2014 4.153 4.177 4.135 4.177 188,858 +0.03(+0.73%)
Dec 16, 2014 4.129 4.165 4.129 4.147 101,486 +0.00(+0.00%)
Dec 15, 2014 4.190 4.190 4.141 4.147 152,018 -0.05(-1.16%)
Dec 12, 2014 4.190 4.208 4.177 4.196 106,592 -0.00(-0.10%)
Dec 11, 2014 4.242 4.242 4.200 4.200 130,835 -0.03(-0.72%)
Dec 10, 2014 4.188 4.242 4.188 4.230 226,007 +0.04(+0.87%)
Dec 09, 2014 4.206 4.224 4.182 4.194 140,349 -0.03(-0.72%)
Dec 08, 2014 4.176 4.230 4.164 4.224 151,703 +0.04(+1.01%)
Dec 05, 2014 4.182 4.189 4.164 4.182 104,497 -0.01(-0.14%)
Dec 04, 2014 4.182 4.212 4.176 4.188 134,017 +0.00(+0.00%)
Dec 03, 2014 4.182 4.194 4.176 4.188 112,083 +0.02(+0.44%)
Dec 02, 2014 4.200 4.230 4.145 4.170 238,080 -0.02(-0.58%)
Dec 01, 2014 4.176 4.200 4.176 4.194 157,049 +0.02(+0.58%)
Nov 28, 2014 4.164 4.171 4.158 4.170 40,678 +0.01(+0.29%)
Nov 26, 2014 4.145 4.158 4.158 4.158 77,219 +0.00(+0.00%)
Nov 25, 2014 4.152 4.158 4.145 4.158 70,205 +0.00(+0.00%)
Nov 24, 2014 4.115 4.158 4.109 4.158 223,058 +0.04(+1.03%)
Nov 21, 2014 4.115 4.127 4.097 4.115 120,650 +0.01(+0.30%)
Nov 20, 2014 4.097 4.109 4.091 4.103 83,144 +0.00(+0.00%)
Nov 19, 2014 4.097 4.109 4.091 4.103 159,662 +0.00(+0.00%)
Nov 18, 2014 4.091 4.103 4.073 4.103 266,776 +0.03(+0.74%)
Nov 17, 2014 4.097 4.103 4.073 4.073 230,409 -0.03(-0.74%)
Nov 14, 2014 4.103 4.109 4.085 4.103 139,176 +0.01(+0.13%)
Nov 13, 2014 4.085 4.109 4.073 4.098 228,922 +0.00(+0.01%)
Nov 12, 2014 4.079 4.103 4.079 4.097 152,559 -0.00(-0.11%)
Nov 11, 2014 4.107 4.107 4.077 4.101 103,443 +0.00(+0.00%)
Nov 10, 2014 4.077 4.101 4.071 4.101 150,835 +0.01(+0.29%)
Nov 07, 2014 4.071 4.089 4.060 4.089 205,658 +0.00(+0.00%)
Nov 06, 2014 4.077 4.089 4.066 4.089 101,904 +0.01(+0.15%)
Nov 05, 2014 4.065 4.083 4.059 4.083 80,490 +0.01(+0.30%)
Nov 04, 2014 4.053 4.071 4.047 4.071 99,757 +0.02(+0.45%)
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.