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 (%)
Nov 30, 2012 4.415 4.421 4.370 4.393 146,316 -0.01(-0.12%)
Nov 29, 2012 4.415 4.454 4.382 4.398 188,814 -0.03(-0.76%)
Nov 28, 2012 4.482 4.494 4.404 4.432 238,136 -0.03(-0.63%)
Nov 27, 2012 4.477 4.482 4.443 4.460 249,533 -0.02(-0.38%)
Nov 26, 2012 4.438 4.482 4.398 4.477 302,660 +0.02(+0.38%)
Nov 23, 2012 4.482 4.482 4.443 4.460 76,250 +0.01(+0.25%)
Nov 21, 2012 4.398 4.471 4.398 4.449 182,600 +0.02(+0.51%)
Nov 20, 2012 4.398 4.432 4.359 4.426 229,898 +0.05(+1.15%)
Nov 19, 2012 4.326 4.393 4.281 4.376 430,090 +0.06(+1.30%)
Nov 16, 2012 4.269 4.331 4.269 4.320 222,819 +0.06(+1.31%)
Nov 15, 2012 4.275 4.275 4.197 4.264 364,011 +0.01(+0.13%)
Nov 14, 2012 4.292 4.309 4.247 4.258 396,292 -0.03(-0.78%)
Nov 13, 2012 4.320 4.320 4.275 4.292 217,627 -0.03(-0.65%)
Nov 12, 2012 4.309 4.331 4.290 4.320 284,779 +0.01(+0.26%)
Nov 09, 2012 4.303 4.314 4.281 4.309 266,041 +0.02(+0.52%)
Nov 08, 2012 4.247 4.286 4.247 4.286 183,283 +0.03(+0.79%)
Nov 07, 2012 4.236 4.253 4.202 4.253 177,310 +0.03(+0.66%)
Nov 06, 2012 4.197 4.236 4.180 4.225 214,208 +0.01(+0.13%)
Nov 05, 2012 4.247 4.247 4.197 4.219 113,926 -0.03(-0.66%)
Nov 02, 2012 4.247 4.253 4.219 4.247 219,494 +0.01(+0.26%)
Nov 01, 2012 4.247 4.250 4.219 4.236 192,971 +0.02(+0.40%)
Oct 31, 2012 4.185 4.230 4.180 4.219 192,891 +0.01(+0.27%)
Oct 26, 2012 4.202 4.208 4.208 4.208 140,460 +0.03(+0.70%)
Oct 25, 2012 4.174 4.208 4.174 4.178 120,731 -0.01(-0.17%)
Oct 24, 2012 4.197 4.208 4.185 4.185 96,023 -0.02(-0.40%)
Oct 23, 2012 4.185 4.202 4.180 4.202 95,911 +0.01(+0.13%)
Oct 19, 2012 4.118 4.197 4.096 4.197 157,353 +0.07(+1.63%)
Oct 18, 2012 4.180 4.180 4.113 4.129 234,572 -0.04(-0.94%)
Oct 17, 2012 4.146 4.191 4.146 4.169 114,645 -0.01(-0.13%)
Oct 16, 2012 4.174 4.197 4.141 4.174 150,001 -0.02(-0.40%)
Oct 15, 2012 4.230 4.236 4.185 4.191 92,177 -0.04(-0.93%)
Oct 12, 2012 4.180 4.230 4.180 4.230 90,148 +0.03(+0.67%)
Oct 11, 2012 4.197 4.225 4.180 4.202 105,063 +0.01(+0.13%)
Oct 10, 2012 4.236 4.236 4.185 4.197 89,582 -0.06(-1.32%)
Oct 09, 2012 4.258 4.258 4.225 4.253 209,196 +0.00(+0.00%)
Oct 08, 2012 4.247 4.264 4.225 4.253 130,372 -0.01(-0.13%)
Oct 05, 2012 4.230 4.269 4.230 4.258 96,387 +0.01(+0.26%)
Oct 04, 2012 4.241 4.258 4.225 4.247 70,865 -0.02(-0.52%)
Oct 03, 2012 4.241 4.269 4.225 4.269 219,021 +0.03(+0.66%)
Oct 02, 2012 4.236 4.264 4.213 4.241 124,874 +0.03(+0.67%)
Oct 01, 2012 4.247 4.281 4.180 4.213 232,109 +0.01(+0.13%)
Sep 28, 2012 4.258 4.258 4.202 4.208 171,716 -0.01(-0.13%)
Sep 27, 2012 4.219 4.241 4.197 4.213 140,142 +0.01(+0.27%)
Sep 26, 2012 4.253 4.275 4.202 4.202 244,779 -0.03(-0.66%)
Sep 25, 2012 4.236 4.264 4.225 4.230 188,381 -0.01(-0.26%)
Sep 24, 2012 4.241 4.241 4.219 4.241 247,643 +0.01(+0.26%)
Sep 21, 2012 4.247 4.284 4.213 4.230 224,681 -0.01(-0.13%)
Sep 20, 2012 4.208 4.247 4.208 4.236 248,463 +0.02(+0.53%)
Sep 19, 2012 4.191 4.239 4.174 4.213 141,738 +0.03(+0.67%)
Sep 18, 2012 4.152 4.185 4.135 4.185 302,605 +0.04(+0.95%)
Sep 17, 2012 4.129 4.157 4.113 4.146 206,581 +0.00(+0.00%)
Sep 14, 2012 4.146 4.163 4.118 4.146 298,475 -0.02(-0.54%)
Sep 13, 2012 4.096 4.169 4.096 4.169 236,587 +0.05(+1.22%)
Sep 12, 2012 4.124 4.124 4.090 4.118 216,987 +0.00(+0.00%)
Sep 11, 2012 4.085 4.118 4.079 4.118 227,533 +0.04(+0.96%)
Sep 10, 2012 4.051 4.088 4.051 4.079 196,135 +0.03(+0.83%)
Sep 07, 2012 4.034 4.073 4.029 4.045 162,207 -0.01(-0.28%)
Sep 06, 2012 4.023 4.079 4.001 4.057 326,590 +0.03(+0.84%)
Sep 05, 2012 4.034 4.040 4.012 4.023 318,298 -0.01(-0.28%)
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.