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 (%)
Aug 31, 2020 6.117 6.142 6.092 6.109 145,534 +0.05(+0.81%)
Aug 28, 2020 6.035 6.084 6.035 6.059 150,696 +0.02(+0.41%)
Aug 27, 2020 6.084 6.084 6.027 6.035 97,196 -0.01(-0.14%)
Aug 26, 2020 6.010 6.043 5.944 6.043 159,070 +0.03(+0.55%)
Aug 25, 2020 6.018 6.022 5.994 6.010 119,423 +0.02(+0.28%)
Aug 24, 2020 6.043 6.084 5.903 5.994 245,166 -0.04(-0.68%)
Aug 21, 2020 6.125 6.134 6.010 6.035 132,573 -0.09(-1.48%)
Aug 20, 2020 6.166 6.183 6.125 6.125 74,609 -0.04(-0.67%)
Aug 19, 2020 6.183 6.199 6.166 6.166 70,366 -0.02(-0.27%)
Aug 18, 2020 6.175 6.216 6.175 6.183 52,612 -0.01(-0.13%)
Aug 17, 2020 6.224 6.240 6.175 6.191 105,908 -0.02(-0.40%)
Aug 14, 2020 6.240 6.240 6.216 6.216 33,812 +0.00(+0.00%)
Aug 13, 2020 6.265 6.273 6.216 6.216 88,159 -0.05(-0.79%)
Aug 12, 2020 6.231 6.272 6.223 6.265 72,906 +0.01(+0.16%)
Aug 11, 2020 6.239 6.256 6.227 6.256 97,764 +0.02(+0.39%)
Aug 10, 2020 6.231 6.247 6.231 6.231 95,018 +0.01(+0.13%)
Aug 07, 2020 6.231 6.231 6.206 6.223 32,364 +0.01(+0.13%)
Aug 06, 2020 6.288 6.288 6.190 6.215 148,067 -0.05(-0.78%)
Aug 05, 2020 6.157 6.272 6.157 6.264 95,938 +0.08(+1.32%)
Aug 04, 2020 6.116 6.182 6.116 6.182 65,377 +0.04(+0.67%)
Aug 03, 2020 6.067 6.141 6.059 6.141 97,750 +0.07(+1.08%)
Jul 31, 2020 6.067 6.075 6.030 6.075 92,331 +0.07(+1.09%)
Jul 30, 2020 5.994 6.018 5.977 6.010 67,626 -0.01(-0.14%)
Jul 29, 2020 5.961 6.026 5.961 6.018 151,407 +0.05(+0.82%)
Jul 28, 2020 5.969 5.969 5.944 5.969 40,813 +0.00(+0.00%)
Jul 27, 2020 5.928 5.969 5.928 5.969 95,016 +0.02(+0.28%)
Jul 24, 2020 5.953 5.961 5.928 5.953 130,803 +0.01(+0.14%)
Jul 23, 2020 5.961 5.977 5.928 5.944 138,216 -0.02(-0.27%)
Jul 22, 2020 5.936 5.969 5.936 5.961 71,116 +0.02(+0.28%)
Jul 21, 2020 5.936 5.944 5.912 5.944 116,760 +0.02(+0.28%)
Jul 20, 2020 5.903 5.928 5.903 5.928 161,896 +0.02(+0.28%)
Jul 17, 2020 5.863 5.912 5.863 5.912 62,165 +0.04(+0.70%)
Jul 16, 2020 5.871 5.887 5.854 5.871 58,683 -0.02(-0.28%)
Jul 15, 2020 5.887 5.887 5.863 5.887 47,122 +0.02(+0.28%)
Jul 14, 2020 5.863 5.903 5.846 5.871 148,641 -0.02(-0.26%)
Jul 13, 2020 5.943 5.943 5.861 5.886 152,117 -0.03(-0.55%)
Jul 10, 2020 5.869 5.927 5.869 5.918 132,236 +0.03(+0.55%)
Jul 09, 2020 5.837 5.894 5.829 5.886 168,718 +0.06(+0.98%)
Jul 08, 2020 5.837 5.848 5.812 5.829 492,536 +0.01(+0.14%)
Jul 07, 2020 5.804 5.829 5.804 5.821 95,872 -0.01(-0.14%)
Jul 06, 2020 5.829 5.845 5.812 5.829 111,345 +0.01(+0.14%)
Jul 02, 2020 5.845 5.861 5.812 5.821 111,505 -0.04(-0.70%)
Jul 01, 2020 5.861 5.861 5.837 5.861 67,498 +0.02(+0.42%)
Jun 30, 2020 5.869 5.869 5.837 5.837 78,166 -0.02(-0.42%)
Jun 29, 2020 5.853 5.861 5.821 5.861 31,606 +0.03(+0.56%)
Jun 26, 2020 5.869 5.870 5.812 5.829 86,604 +0.00(+0.00%)
Jun 25, 2020 5.861 5.886 5.829 5.829 87,806 -0.01(-0.14%)
Jun 24, 2020 5.853 5.869 5.804 5.837 83,739 -0.02(-0.28%)
Jun 23, 2020 5.869 5.869 5.812 5.853 159,647 +0.01(+0.14%)
Jun 22, 2020 5.861 5.861 5.821 5.845 59,118 -0.00(-0.07%)
Jun 19, 2020 5.845 5.869 5.829 5.849 111,873 -0.00(-0.07%)
Jun 18, 2020 5.886 5.894 5.845 5.853 84,676 -0.01(-0.14%)
Jun 17, 2020 5.886 5.886 5.837 5.861 48,942 -0.01(-0.14%)
Jun 16, 2020 5.910 5.910 5.861 5.869 128,652 -0.01(-0.14%)
Jun 15, 2020 5.910 5.967 5.869 5.878 97,589 -0.03(-0.53%)
Jun 12, 2020 5.982 6.071 5.852 5.909 106,817 +0.02(+0.41%)
Jun 11, 2020 5.682 5.925 5.682 5.885 413,044 -0.12(-2.08%)
Jun 10, 2020 6.047 6.128 6.006 6.009 98,005 -0.04(-0.62%)
Jun 09, 2020 5.893 6.047 5.868 6.047 189,650 +0.17(+2.90%)
Jun 08, 2020 5.860 5.885 5.795 5.876 55,530 +0.11(+1.83%)
Jun 05, 2020 5.706 5.794 5.706 5.771 107,679 +0.05(+0.85%)
Jun 04, 2020 5.714 5.795 5.698 5.722 124,192 +0.01(+0.14%)
Jun 03, 2020 5.698 5.747 5.690 5.714 98,223 +0.04(+0.72%)
Jun 02, 2020 5.682 5.714 5.657 5.674 62,454 -0.01(-0.14%)
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.