Skip to main content

Invesco Municipal Income Opportunities Trust Common (NY: OIA )

6.310 -0.060 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 5.603 5.603 5.575 5.575 123,643 -0.01(-0.13%)
Sep 28, 2017 5.575 5.596 5.568 5.582 85,255 -0.01(-0.13%)
Sep 27, 2017 5.603 5.610 5.568 5.589 176,937 -0.01(-0.13%)
Sep 26, 2017 5.596 5.617 5.596 5.596 51,184 -0.01(-0.13%)
Sep 25, 2017 5.596 5.610 5.589 5.603 73,274 +0.01(+0.25%)
Sep 22, 2017 5.589 5.610 5.589 5.589 37,337 +0.00(+0.00%)
Sep 21, 2017 5.575 5.610 5.575 5.589 139,747 -0.01(-0.13%)
Sep 20, 2017 5.589 5.610 5.582 5.596 77,834 +0.00(+0.01%)
Sep 19, 2017 5.596 5.610 5.589 5.596 50,688 -0.01(-0.14%)
Sep 18, 2017 5.617 5.617 5.582 5.603 99,430 -0.01(-0.25%)
Sep 15, 2017 5.589 5.617 5.589 5.617 60,357 +0.01(+0.25%)
Sep 14, 2017 5.582 5.610 5.561 5.603 81,825 +0.01(+0.25%)
Sep 13, 2017 5.582 5.596 5.575 5.589 67,849 +0.00(+0.00%)
Sep 12, 2017 5.632 5.632 5.575 5.589 83,567 -0.03(-0.45%)
Sep 11, 2017 5.614 5.614 5.600 5.614 65,542 +0.00(+0.00%)
Sep 08, 2017 5.607 5.614 5.599 5.614 63,433 +0.00(+0.00%)
Sep 07, 2017 5.607 5.614 5.598 5.614 72,060 +0.01(+0.13%)
Sep 06, 2017 5.586 5.614 5.586 5.607 109,294 +0.01(+0.25%)
Sep 05, 2017 5.565 5.593 5.530 5.593 104,426 +0.04(+0.63%)
Sep 01, 2017 5.572 5.586 5.551 5.558 58,845 -0.02(-0.38%)
Aug 31, 2017 5.607 5.607 5.565 5.579 96,951 -0.04(-0.63%)
Aug 30, 2017 5.572 5.614 5.558 5.614 209,725 +0.04(+0.76%)
Aug 29, 2017 5.593 5.600 5.565 5.572 109,808 -0.02(-0.38%)
Aug 28, 2017 5.572 5.593 5.523 5.593 138,169 +0.04(+0.63%)
Aug 25, 2017 5.565 5.600 5.516 5.558 105,965 +0.01(+0.13%)
Aug 24, 2017 5.593 5.593 5.544 5.551 110,916 -0.05(-0.88%)
Aug 23, 2017 5.565 5.600 5.551 5.600 106,959 +0.04(+0.63%)
Aug 22, 2017 5.565 5.572 5.544 5.565 99,450 -0.01(-0.13%)
Aug 21, 2017 5.551 5.572 5.523 5.572 136,855 +0.01(+0.13%)
Aug 18, 2017 5.551 5.572 5.530 5.565 136,418 +0.01(+0.25%)
Aug 17, 2017 5.544 5.593 5.544 5.551 145,979 -0.01(-0.25%)
Aug 16, 2017 5.502 5.579 5.502 5.565 91,394 +0.06(+1.15%)
Aug 15, 2017 5.523 5.544 5.498 5.502 98,756 -0.05(-0.89%)
Aug 14, 2017 5.551 5.565 5.516 5.551 47,478 +0.01(+0.25%)
Aug 11, 2017 5.410 5.579 5.389 5.537 187,872 +0.05(+0.90%)
Aug 10, 2017 5.509 5.557 5.481 5.488 100,895 -0.04(-0.64%)
Aug 09, 2017 5.523 5.544 5.495 5.523 86,731 +0.01(+0.18%)
Aug 08, 2017 5.527 5.555 5.506 5.513 106,118 -0.04(-0.63%)
Aug 07, 2017 5.534 5.548 5.520 5.548 50,432 +0.02(+0.38%)
Aug 04, 2017 5.520 5.534 5.506 5.527 47,368 -0.01(-0.13%)
Aug 03, 2017 5.534 5.555 5.520 5.534 82,267 +0.00(+0.00%)
Aug 02, 2017 5.520 5.576 5.485 5.534 212,015 +0.01(+0.25%)
Aug 01, 2017 5.576 5.590 5.485 5.520 299,844 -0.05(-0.88%)
Jul 31, 2017 5.583 5.604 5.562 5.569 123,386 -0.02(-0.38%)
Jul 28, 2017 5.555 5.590 5.555 5.590 59,775 +0.01(+0.13%)
Jul 27, 2017 5.548 5.590 5.548 5.583 73,914 +0.02(+0.38%)
Jul 26, 2017 5.548 5.597 5.542 5.562 140,049 +0.02(+0.42%)
Jul 25, 2017 5.492 5.548 5.485 5.539 197,780 +0.03(+0.60%)
Jul 24, 2017 5.499 5.534 5.485 5.506 94,491 +0.01(+0.13%)
Jul 21, 2017 5.527 5.541 5.499 5.499 86,383 -0.01(-0.25%)
Jul 20, 2017 5.478 5.520 5.471 5.513 147,141 +0.04(+0.77%)
Jul 19, 2017 5.485 5.506 5.478 5.471 116,589 -0.03(-0.51%)
Jul 18, 2017 5.471 5.506 5.443 5.499 104,722 +0.06(+1.16%)
Jul 17, 2017 5.492 5.492 5.429 5.436 95,202 -0.02(-0.39%)
Jul 14, 2017 5.478 5.499 5.457 5.457 66,171 -0.02(-0.38%)
Jul 13, 2017 5.450 5.478 5.447 5.478 89,596 +0.03(+0.51%)
Jul 12, 2017 5.429 5.464 5.429 5.450 118,739 +0.03(+0.57%)
Jul 11, 2017 5.405 5.454 5.405 5.419 103,739 +0.00(+0.00%)
Jul 10, 2017 5.405 5.433 5.398 5.419 87,461 +0.01(+0.13%)
Jul 07, 2017 5.384 5.419 5.377 5.412 122,448 +0.03(+0.52%)
Jul 06, 2017 5.398 5.398 5.370 5.384 153,640 -0.03(-0.52%)
Jul 05, 2017 5.454 5.454 5.405 5.412 64,920 -0.02(-0.39%)
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.