Skip to main content

Invesco Municipal Income Opportunities Trust Common (NY: OIA )

6.310 -0.060 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.162 5.223 5.142 5.169 89,469 +0.02(+0.40%)
Jan 30, 2017 5.135 5.162 5.121 5.148 119,929 +0.01(+0.27%)
Jan 27, 2017 5.094 5.148 5.094 5.135 131,657 +0.05(+0.94%)
Jan 26, 2017 5.135 5.155 5.087 5.087 175,275 -0.03(-0.67%)
Jan 25, 2017 5.121 5.148 5.101 5.121 106,974 -0.01(-0.13%)
Jan 24, 2017 5.128 5.128 5.113 5.128 68,101 +0.01(+0.27%)
Jan 23, 2017 5.121 5.155 5.071 5.114 232,483 -0.01(-0.13%)
Jan 20, 2017 5.101 5.128 5.094 5.121 108,682 +0.01(+0.13%)
Jan 19, 2017 5.142 5.142 5.067 5.114 209,474 -0.05(-0.92%)
Jan 18, 2017 5.135 5.169 5.111 5.162 173,967 +0.02(+0.45%)
Jan 17, 2017 5.148 5.162 5.114 5.139 162,991 +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 5.105 204,855 +0.07(+1.48%)
Jan 11, 2017 5.016 5.044 5.016 5.030 171,208 +0.00(+0.00%)
Jan 10, 2017 5.023 5.037 5.016 5.030 142,564 +0.03(+0.54%)
Jan 09, 2017 4.962 5.037 4.962 5.003 295,792 +0.03(+0.68%)
Jan 06, 2017 4.955 4.969 4.928 4.969 231,513 +0.01(+0.27%)
Jan 05, 2017 4.928 4.962 4.921 4.955 144,153 +0.03(+0.69%)
Jan 04, 2017 4.887 4.921 4.881 4.921 157,094 +0.04(+0.83%)
Jan 03, 2017 4.860 4.908 4.820 4.881 234,907 +0.01(+0.28%)
Dec 30, 2016 4.867 4.867 4.867 0 -0.01(-0.28%)
Dec 29, 2016 4.867 4.887 4.864 4.881 97,219 +0.03(+0.56%)
Dec 28, 2016 4.833 4.866 4.833 4.854 145,621 +0.00(+0.00%)
Dec 27, 2016 4.874 4.887 4.847 4.854 176,393 -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 4.887 4.901 175,221 +0.01(+0.14%)
Dec 21, 2016 4.894 4.908 4.887 4.894 112,940 +0.00(+0.00%)
Dec 20, 2016 4.894 4.908 4.874 4.894 112,715 -0.01(-0.28%)
Dec 19, 2016 4.901 4.941 4.888 4.908 141,820 -0.01(-0.14%)
Dec 16, 2016 4.887 4.928 4.867 4.915 148,490 +0.03(+0.56%)
Dec 15, 2016 4.901 4.921 4.867 4.887 284,838 -0.05(-0.96%)
Dec 14, 2016 4.915 4.942 4.908 4.935 206,614 +0.05(+0.97%)
Dec 13, 2016 4.840 4.901 4.833 4.887 265,192 +0.06(+1.27%)
Dec 12, 2016 4.854 4.861 4.792 4.826 412,008 -0.05(-1.05%)
Dec 09, 2016 4.878 4.898 4.864 4.878 92,398 -0.03(-0.55%)
Dec 08, 2016 4.905 4.959 4.897 4.905 151,103 -0.05(-0.95%)
Dec 07, 2016 4.891 4.959 4.891 4.952 147,466 +0.06(+1.24%)
Dec 06, 2016 4.817 4.891 4.817 4.891 176,711 +0.08(+1.69%)
Dec 05, 2016 4.837 4.871 4.803 4.810 305,230 -0.01(-0.14%)
Dec 02, 2016 4.851 4.852 4.817 4.817 192,333 -0.03(-0.56%)
Dec 01, 2016 4.925 4.925 4.837 4.844 272,778 -0.09(-1.92%)
Nov 30, 2016 4.945 4.972 4.932 4.939 217,631 -0.05(-0.95%)
Nov 29, 2016 4.999 5.013 4.966 4.986 72,056 +0.00(+0.00%)
Nov 28, 2016 5.020 5.033 4.986 4.986 88,843 +0.00(+0.00%)
Nov 25, 2016 5.013 5.060 4.979 4.986 88,212 +0.00(+0.00%)
Nov 23, 2016 4.986 4.986 4.986 0 -0.02(-0.40%)
Nov 22, 2016 5.026 5.047 4.995 5.006 110,472 +0.01(+0.27%)
Nov 21, 2016 4.939 4.999 4.939 4.993 112,261 +0.03(+0.68%)
Nov 18, 2016 4.945 4.966 4.898 4.959 192,106 +0.01(+0.27%)
Nov 17, 2016 4.925 4.966 4.905 4.945 104,521 -0.01(-0.27%)
Nov 16, 2016 4.891 5.013 4.891 4.959 255,649 +0.04(+0.82%)
Nov 15, 2016 4.776 4.925 4.776 4.918 199,663 +0.15(+3.12%)
Nov 14, 2016 4.830 4.870 4.668 4.770 686,058 -0.11(-2.30%)
Nov 11, 2016 4.966 4.986 4.864 4.882 309,815 -0.12(-2.35%)
Nov 10, 2016 5.053 5.066 4.966 4.999 235,584 -0.09(-1.73%)
Nov 09, 2016 5.114 5.114 5.094 5.087 112,124 -0.04(-0.86%)
Nov 08, 2016 5.118 5.158 5.111 5.131 124,253 +0.00(+0.00%)
Nov 07, 2016 5.145 5.145 5.091 5.131 176,158 -0.02(-0.39%)
Nov 04, 2016 5.179 5.192 5.141 5.152 160,446 -0.02(-0.39%)
Nov 03, 2016 5.179 5.179 5.145 5.172 110,898 -0.03(-0.52%)
Nov 02, 2016 5.179 5.205 5.165 5.199 124,881 +0.01(+0.26%)
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.