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 (%)
Mar 31, 2016 5.036 5.049 4.990 5.016 124,017 +0.00(+0.00%)
Mar 30, 2016 4.997 5.029 4.997 5.016 174,796 +0.03(+0.66%)
Mar 29, 2016 4.938 5.016 4.938 4.984 126,860 +0.03(+0.66%)
Mar 28, 2016 4.912 4.984 4.892 4.951 168,466 +0.07(+1.34%)
Mar 24, 2016 4.912 4.886 4.886 4.886 128,757 +0.00(+0.00%)
Mar 23, 2016 4.944 4.944 4.879 4.886 293,946 -0.06(-1.19%)
Mar 22, 2016 4.938 4.964 4.925 4.944 69,313 +0.02(+0.40%)
Mar 21, 2016 4.925 4.931 4.918 4.925 109,024 +0.03(+0.53%)
Mar 18, 2016 4.971 4.997 4.899 4.899 176,853 -0.05(-1.06%)
Mar 17, 2016 4.938 4.971 4.931 4.951 123,358 +0.01(+0.26%)
Mar 16, 2016 4.931 4.951 4.925 4.938 70,831 +0.00(+0.00%)
Mar 15, 2016 4.931 4.951 4.905 4.938 120,480 +0.03(+0.53%)
Mar 14, 2016 4.892 4.951 4.879 4.912 135,109 +0.03(+0.67%)
Mar 11, 2016 4.879 4.918 4.879 4.879 104,480 +0.00(+0.00%)
Mar 10, 2016 4.886 4.905 4.873 4.879 100,932 -0.02(-0.36%)
Mar 09, 2016 4.903 4.910 4.890 4.897 102,029 +0.00(+0.00%)
Mar 08, 2016 4.903 4.916 4.890 4.897 151,271 -0.01(-0.26%)
Mar 07, 2016 4.916 4.916 4.877 4.910 152,638 -0.02(-0.40%)
Mar 04, 2016 4.910 4.929 4.890 4.929 162,570 +0.02(+0.40%)
Mar 03, 2016 4.871 4.910 4.858 4.910 133,949 +0.07(+1.34%)
Mar 02, 2016 4.864 4.890 4.845 4.845 168,439 +0.00(+0.00%)
Mar 01, 2016 4.871 4.910 4.838 4.845 233,508 +0.01(+0.27%)
Feb 29, 2016 4.916 4.923 4.832 4.832 238,529 -0.05(-1.07%)
Feb 26, 2016 4.884 4.903 4.871 4.884 127,006 -0.01(-0.13%)
Feb 25, 2016 4.897 4.903 4.878 4.890 107,868 +0.02(+0.40%)
Feb 24, 2016 4.910 4.910 4.871 4.871 186,916 -0.02(-0.40%)
Feb 23, 2016 4.845 4.890 4.832 4.890 201,586 +0.07(+1.35%)
Feb 22, 2016 4.884 4.903 4.812 4.825 221,699 -0.04(-0.80%)
Feb 19, 2016 4.799 4.864 4.780 4.864 158,706 +0.09(+1.91%)
Feb 18, 2016 4.786 4.819 4.760 4.773 374,875 -0.03(-0.54%)
Feb 17, 2016 4.806 4.832 4.780 4.799 179,301 -0.01(-0.14%)
Feb 16, 2016 4.864 4.884 4.806 4.806 239,247 -0.08(-1.73%)
Feb 12, 2016 4.897 4.890 4.890 4.890 131,319 -0.02(-0.40%)
Feb 11, 2016 4.864 4.936 4.864 4.910 201,166 +0.05(+0.94%)
Feb 10, 2016 4.897 4.949 4.864 4.864 268,038 -0.06(-1.15%)
Feb 09, 2016 4.908 4.934 4.895 4.921 190,443 +0.00(+0.00%)
Feb 08, 2016 4.889 4.921 4.837 4.921 276,764 +0.06(+1.20%)
Feb 05, 2016 4.856 4.915 4.856 4.863 85,091 +0.03(+0.67%)
Feb 04, 2016 4.889 4.889 4.830 4.830 229,386 -0.05(-1.06%)
Feb 03, 2016 4.837 4.921 4.837 4.882 288,201 +0.08(+1.62%)
Feb 02, 2016 4.798 4.837 4.798 4.805 112,789 -0.02(-0.34%)
Feb 01, 2016 4.830 4.830 4.798 4.821 146,639 -0.00(-0.07%)
Jan 29, 2016 4.779 4.824 4.766 4.824 173,433 +0.07(+1.50%)
Jan 28, 2016 4.766 4.785 4.733 4.753 199,640 +0.01(+0.14%)
Jan 27, 2016 4.785 4.805 4.746 4.746 186,361 -0.04(-0.81%)
Jan 26, 2016 4.792 4.824 4.733 4.785 352,441 +0.01(+0.27%)
Jan 25, 2016 4.811 4.818 4.772 4.772 104,888 -0.01(-0.27%)
Jan 22, 2016 4.792 4.811 4.772 4.785 128,602 +0.01(+0.14%)
Jan 21, 2016 4.753 4.792 4.722 4.779 75,832 +0.06(+1.37%)
Jan 20, 2016 4.772 4.772 4.656 4.714 211,781 -0.05(-1.09%)
Jan 19, 2016 4.792 4.818 4.759 4.766 197,226 +0.01(+0.27%)
Jan 15, 2016 4.720 4.753 4.753 4.753 138,375 +0.05(+1.10%)
Jan 14, 2016 4.746 4.754 4.694 4.701 184,729 -0.03(-0.55%)
Jan 13, 2016 4.805 4.805 4.720 4.727 323,584 -0.08(-1.58%)
Jan 12, 2016 4.771 4.803 4.771 4.803 154,815 +0.03(+0.54%)
Jan 11, 2016 4.777 4.790 4.764 4.777 57,237 +0.01(+0.13%)
Jan 08, 2016 4.790 4.803 4.764 4.771 164,173 -0.03(-0.54%)
Jan 07, 2016 4.809 4.822 4.779 4.796 93,707 +0.01(+0.13%)
Jan 06, 2016 4.771 4.841 4.771 4.790 183,506 +0.01(+0.27%)
Jan 05, 2016 4.719 4.777 4.706 4.777 97,435 +0.07(+1.51%)
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.