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 (%)
Sep 30, 2010 3.872 3.888 3.860 3.860 97,076 -0.03(-0.86%)
Sep 29, 2010 3.872 3.894 3.872 3.894 57,958 +0.02(+0.58%)
Sep 28, 2010 3.883 3.888 3.872 3.872 26,061 -0.02(-0.58%)
Sep 27, 2010 3.866 3.894 3.860 3.894 66,510 +0.02(+0.43%)
Sep 24, 2010 3.905 3.905 3.855 3.877 41,252 +0.01(+0.29%)
Sep 23, 2010 3.849 3.882 3.849 3.866 10,440 +0.00(+0.00%)
Sep 22, 2010 3.832 3.866 3.832 3.866 59,271 +0.02(+0.58%)
Sep 21, 2010 3.827 3.872 3.827 3.844 73,853 +0.00(+0.00%)
Sep 20, 2010 3.821 3.844 3.821 3.844 82,196 +0.00(+0.00%)
Sep 17, 2010 3.844 3.844 3.804 3.844 74,574 +0.00(+0.00%)
Sep 15, 2010 3.922 3.922 3.844 3.844 79,548 -0.09(-2.28%)
Sep 14, 2010 3.939 3.945 3.917 3.933 28,675 -0.01(-0.28%)
Sep 13, 2010 3.900 3.945 3.900 3.945 22,648 +0.04(+1.15%)
Sep 10, 2010 3.894 3.939 3.894 3.900 61,964 +0.01(+0.14%)
Sep 09, 2010 3.888 3.911 3.877 3.894 102,848 +0.01(+0.14%)
Sep 08, 2010 3.905 3.939 3.888 3.889 50,844 -0.04(-1.00%)
Sep 07, 2010 3.905 3.933 3.878 3.928 56,027 +0.03(+0.86%)
Sep 03, 2010 3.945 3.956 3.888 3.894 57,947 -0.05(-1.28%)
Sep 02, 2010 3.945 3.967 3.939 3.945 77,979 -0.02(-0.42%)
Sep 01, 2010 3.950 3.967 3.939 3.961 35,852 -0.01(-0.28%)
Aug 31, 2010 3.922 3.973 3.922 3.973 61,152 +0.03(+0.85%)
Aug 30, 2010 3.911 3.945 3.911 3.939 30,189 +0.01(+0.14%)
Aug 27, 2010 3.933 3.945 3.888 3.933 51,711 +0.04(+1.15%)
Aug 26, 2010 3.860 3.905 3.860 3.888 59,948 +0.02(+0.43%)
Aug 25, 2010 3.855 3.888 3.855 3.872 92,707 +0.03(+0.91%)
Aug 24, 2010 3.849 3.849 3.837 3.837 23,490 -0.00(-0.03%)
Aug 23, 2010 3.810 3.866 3.810 3.838 81,772 +0.01(+0.29%)
Aug 20, 2010 3.849 3.849 3.810 3.827 37,583 +0.01(+0.15%)
Aug 19, 2010 3.860 3.872 3.821 3.821 75,475 -0.02(-0.58%)
Aug 18, 2010 3.883 3.905 3.844 3.844 84,551 -0.07(-1.72%)
Aug 17, 2010 3.860 3.911 3.860 3.911 86,566 +0.03(+0.87%)
Aug 16, 2010 3.788 3.883 3.782 3.877 96,494 +0.05(+1.32%)
Aug 13, 2010 3.827 3.846 3.804 3.827 59,696 -0.01(-0.15%)
Aug 12, 2010 3.782 3.832 3.782 3.832 35,743 +0.04(+1.18%)
Aug 11, 2010 3.788 3.799 3.782 3.788 20,149 +0.00(+0.00%)
Aug 10, 2010 3.810 3.827 3.782 3.788 46,071 -0.01(-0.30%)
Aug 09, 2010 3.810 3.832 3.799 3.799 53,690 -0.01(-0.15%)
Aug 06, 2010 3.804 3.855 3.799 3.804 60,874 -0.02(-0.59%)
Aug 05, 2010 3.810 3.877 3.810 3.827 94,208 +0.02(+0.44%)
Aug 04, 2010 3.776 3.810 3.776 3.810 43,596 +0.04(+1.19%)
Aug 03, 2010 3.776 3.804 3.760 3.765 75,364 -0.02(-0.44%)
Aug 02, 2010 3.804 3.810 3.782 3.782 37,742 +0.00(+0.00%)
Jul 30, 2010 3.782 3.793 3.754 3.782 33,742 +0.01(+0.15%)
Jul 29, 2010 3.737 3.776 3.737 3.776 22,744 +0.03(+0.90%)
Jul 28, 2010 3.748 3.765 3.743 3.743 37,256 -0.01(-0.30%)
Jul 27, 2010 3.776 3.776 3.748 3.754 55,106 -0.02(-0.59%)
Jul 26, 2010 3.782 3.827 3.737 3.776 51,882 +0.01(+0.30%)
Jul 23, 2010 3.748 3.776 3.748 3.765 8,745 +0.02(+0.45%)
Jul 22, 2010 3.793 3.793 3.748 3.748 57,212 -0.03(-0.89%)
Jul 21, 2010 3.754 3.782 3.743 3.782 67,556 +0.03(+0.75%)
Jul 20, 2010 3.698 3.760 3.698 3.754 37,333 +0.02(+0.45%)
Jul 19, 2010 3.676 3.737 3.676 3.737 99,700 +0.04(+1.21%)
Jul 16, 2010 3.692 3.698 3.676 3.692 17,212 +0.02(+0.61%)
Jul 15, 2010 3.687 3.692 3.670 3.670 24,363 +0.00(+0.00%)
Jul 14, 2010 3.681 3.692 3.670 3.670 16,733 +0.00(+0.00%)
Jul 13, 2010 3.715 3.715 3.670 3.670 56,632 -0.01(-0.30%)
Jul 12, 2010 3.670 3.698 3.659 3.681 48,839 -0.01(-0.15%)
Jul 09, 2010 3.687 3.687 3.659 3.687 49,071 +0.01(+0.30%)
Jul 08, 2010 3.653 3.676 3.653 3.676 49,236 +0.02(+0.46%)
Jul 07, 2010 3.653 3.676 3.653 3.659 23,091 +0.00(+0.00%)
Jul 06, 2010 3.653 3.678 3.653 3.659 20,729 +0.02(+0.46%)
Jul 02, 2010 3.642 3.698 3.642 3.642 36,251 -0.01(-0.31%)
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.