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, 2015 4.310 4.310 4.296 4.297 91,683 -0.01(-0.29%)
Sep 29, 2015 4.297 4.310 4.284 4.310 70,587 +0.01(+0.30%)
Sep 28, 2015 4.322 4.335 4.287 4.297 70,334 -0.04(-0.86%)
Sep 25, 2015 4.303 4.341 4.303 4.334 87,075 +0.02(+0.57%)
Sep 24, 2015 4.310 4.335 4.297 4.310 81,117 -0.01(-0.29%)
Sep 23, 2015 4.310 4.329 4.303 4.322 46,068 +0.00(+0.00%)
Sep 22, 2015 4.278 4.329 4.271 4.322 91,997 +0.04(+0.97%)
Sep 21, 2015 4.291 4.303 4.271 4.281 113,379 -0.02(-0.52%)
Sep 18, 2015 4.221 4.341 4.221 4.303 248,414 +0.06(+1.35%)
Sep 17, 2015 4.240 4.265 4.208 4.246 74,366 +0.03(+0.75%)
Sep 16, 2015 4.202 4.240 4.202 4.214 64,423 -0.01(-0.15%)
Sep 15, 2015 4.221 4.240 4.208 4.221 69,875 -0.01(-0.15%)
Sep 14, 2015 4.265 4.278 4.221 4.227 70,936 -0.05(-1.19%)
Sep 11, 2015 4.291 4.303 4.278 4.278 67,639 -0.03(-0.59%)
Sep 10, 2015 4.284 4.316 4.278 4.303 116,878 -0.01(-0.25%)
Sep 09, 2015 4.289 4.314 4.276 4.314 102,202 +0.03(+0.59%)
Sep 08, 2015 4.251 4.308 4.251 4.289 116,077 +0.04(+0.89%)
Sep 04, 2015 4.232 4.251 4.251 4.251 64,181 +0.01(+0.15%)
Sep 03, 2015 4.232 4.245 4.219 4.245 58,584 +0.03(+0.60%)
Sep 02, 2015 4.207 4.232 4.188 4.219 117,580 +0.01(+0.30%)
Sep 01, 2015 4.200 4.207 4.188 4.207 85,787 +0.01(+0.30%)
Aug 31, 2015 4.219 4.219 4.188 4.194 103,027 -0.02(-0.45%)
Aug 28, 2015 4.200 4.213 4.194 4.213 90,545 +0.00(+0.00%)
Aug 27, 2015 4.200 4.219 4.181 4.213 116,276 +0.01(+0.30%)
Aug 26, 2015 4.200 4.238 4.175 4.200 187,281 -0.02(-0.45%)
Aug 25, 2015 4.200 4.232 4.181 4.219 168,807 +0.02(+0.47%)
Aug 24, 2015 4.188 4.238 4.099 4.200 549,097 -0.05(-1.21%)
Aug 21, 2015 4.289 4.289 4.238 4.251 126,814 -0.04(-1.03%)
Aug 20, 2015 4.308 4.321 4.289 4.295 107,071 -0.01(-0.29%)
Aug 19, 2015 4.321 4.327 4.307 4.308 63,391 -0.05(-1.16%)
Aug 18, 2015 4.314 4.358 4.295 4.358 74,213 +0.03(+0.58%)
Aug 17, 2015 4.352 4.352 4.333 4.333 83,863 -0.02(-0.44%)
Aug 14, 2015 4.276 4.365 4.270 4.352 83,158 +0.07(+1.62%)
Aug 13, 2015 4.327 4.333 4.283 4.283 97,757 -0.04(-1.02%)
Aug 12, 2015 4.327 4.352 4.314 4.327 104,469 +0.00(+0.00%)
Aug 11, 2015 4.251 4.352 4.245 4.327 250,580 +0.07(+1.68%)
Aug 10, 2015 4.262 4.262 4.237 4.255 121,610 -0.01(-0.29%)
Aug 07, 2015 4.205 4.268 4.193 4.268 134,728 +0.06(+1.35%)
Aug 06, 2015 4.199 4.211 4.148 4.211 138,500 +0.02(+0.45%)
Aug 05, 2015 4.255 4.255 4.161 4.193 278,514 -0.06(-1.48%)
Aug 04, 2015 4.255 4.262 4.243 4.255 83,226 -0.01(-0.15%)
Aug 03, 2015 4.211 4.262 4.205 4.262 136,811 +0.06(+1.35%)
Jul 31, 2015 4.218 4.218 4.205 4.205 71,668 +0.00(+0.00%)
Jul 30, 2015 4.199 4.211 4.193 4.205 48,218 -0.01(-0.30%)
Jul 29, 2015 4.205 4.218 4.205 4.218 72,883 +0.02(+0.45%)
Jul 28, 2015 4.167 4.211 4.167 4.199 131,586 +0.01(+0.30%)
Jul 27, 2015 4.205 4.205 4.123 4.186 192,172 -0.01(-0.30%)
Jul 24, 2015 4.186 4.205 4.186 4.199 39,878 +0.00(+0.00%)
Jul 23, 2015 4.199 4.205 4.148 4.199 145,357 +0.01(+0.15%)
Jul 22, 2015 4.174 4.193 4.174 4.193 56,963 +0.03(+0.60%)
Jul 21, 2015 4.167 4.199 4.161 4.167 106,093 -0.01(-0.29%)
Jul 20, 2015 4.186 4.196 4.167 4.179 147,947 -0.01(-0.32%)
Jul 17, 2015 4.186 4.211 4.186 4.193 70,315 +0.00(+0.00%)
Jul 16, 2015 4.230 4.230 4.148 4.193 148,870 -0.03(-0.76%)
Jul 15, 2015 4.193 4.230 4.186 4.225 81,506 +0.03(+0.61%)
Jul 14, 2015 4.167 4.199 4.167 4.199 84,380 +0.03(+0.76%)
Jul 13, 2015 4.180 4.193 4.161 4.167 100,951 -0.01(-0.30%)
Jul 10, 2015 4.174 4.202 4.174 4.180 107,440 -0.02(-0.45%)
Jul 09, 2015 4.205 4.211 4.199 4.199 85,131 -0.00(-0.11%)
Jul 08, 2015 4.210 4.247 4.203 4.203 85,576 -0.01(-0.15%)
Jul 07, 2015 4.185 4.216 4.185 4.210 119,992 +0.04(+0.90%)
Jul 06, 2015 4.172 4.185 4.160 4.172 145,757 +0.01(+0.15%)
Jul 02, 2015 4.172 4.166 4.166 4.166 140,957 -0.01(-0.15%)
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.