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 (%)
Nov 30, 2016 4.945 4.972 4.932 4.939 217,631 -0.05(-0.95%)
Nov 29, 2016 4.999 5.013 4.966 4.986 72,056 +0.00(+0.00%)
Nov 28, 2016 5.020 5.033 4.986 4.986 88,843 +0.00(+0.00%)
Nov 25, 2016 5.013 5.060 4.979 4.986 88,212 +0.00(+0.00%)
Nov 23, 2016 4.986 4.986 4.986 0 -0.02(-0.40%)
Nov 22, 2016 5.026 5.047 4.995 5.006 110,472 +0.01(+0.27%)
Nov 21, 2016 4.939 4.999 4.939 4.993 112,261 +0.03(+0.68%)
Nov 18, 2016 4.945 4.966 4.898 4.959 192,106 +0.01(+0.27%)
Nov 17, 2016 4.925 4.966 4.905 4.945 104,521 -0.01(-0.27%)
Nov 16, 2016 4.891 5.013 4.891 4.959 255,649 +0.04(+0.82%)
Nov 15, 2016 4.776 4.925 4.776 4.918 199,663 +0.15(+3.12%)
Nov 14, 2016 4.830 4.870 4.668 4.770 686,058 -0.11(-2.30%)
Nov 11, 2016 4.966 4.986 4.864 4.882 309,815 -0.12(-2.35%)
Nov 10, 2016 5.053 5.066 4.966 4.999 235,584 -0.09(-1.73%)
Nov 09, 2016 5.114 5.114 5.094 5.087 112,124 -0.04(-0.86%)
Nov 08, 2016 5.118 5.158 5.111 5.131 124,253 +0.00(+0.00%)
Nov 07, 2016 5.145 5.145 5.091 5.131 176,158 -0.02(-0.39%)
Nov 04, 2016 5.179 5.192 5.141 5.152 160,446 -0.02(-0.39%)
Nov 03, 2016 5.179 5.179 5.145 5.172 110,898 -0.03(-0.52%)
Nov 02, 2016 5.179 5.205 5.165 5.199 124,881 +0.01(+0.26%)
Nov 01, 2016 5.192 5.192 5.138 5.185 96,194 +0.00(+0.00%)
Oct 31, 2016 5.172 5.185 5.138 5.185 95,499 +0.03(+0.67%)
Oct 28, 2016 5.232 5.232 5.131 5.151 150,693 -0.09(-1.68%)
Oct 27, 2016 5.300 5.300 5.232 5.239 101,856 -0.08(-1.52%)
Oct 26, 2016 5.347 5.380 5.320 5.320 156,369 -0.04(-0.75%)
Oct 25, 2016 5.333 5.380 5.279 5.360 182,421 +0.05(+1.01%)
Oct 24, 2016 5.293 5.347 5.293 5.306 90,331 -0.02(-0.38%)
Oct 21, 2016 5.313 5.340 5.303 5.326 86,371 +0.05(+0.89%)
Oct 20, 2016 5.380 5.380 5.273 5.279 189,652 -0.05(-0.88%)
Oct 19, 2016 5.185 5.386 5.179 5.326 157,955 +0.17(+3.39%)
Oct 18, 2016 5.172 5.192 5.044 5.152 324,712 +0.03(+0.66%)
Oct 17, 2016 5.232 5.253 5.111 5.118 328,309 -0.12(-2.31%)
Oct 14, 2016 5.441 5.448 5.226 5.239 202,073 -0.24(-4.30%)
Oct 13, 2016 5.495 5.495 5.394 5.474 142,609 -0.03(-0.61%)
Oct 12, 2016 5.528 5.528 5.454 5.508 265,939 -0.03(-0.55%)
Oct 11, 2016 5.458 5.539 5.440 5.539 157,618 +0.09(+1.60%)
Oct 10, 2016 5.391 5.485 5.385 5.452 111,064 +0.03(+0.49%)
Oct 07, 2016 5.418 5.438 5.403 5.425 93,299 +0.02(+0.37%)
Oct 06, 2016 5.418 5.452 5.391 5.405 133,004 -0.04(-0.74%)
Oct 05, 2016 5.458 5.472 5.411 5.445 180,343 -0.01(-0.12%)
Oct 04, 2016 5.499 5.505 5.432 5.452 262,680 -0.05(-0.85%)
Oct 03, 2016 5.532 5.532 5.492 5.499 120,037 -0.05(-0.97%)
Sep 30, 2016 5.505 5.552 5.478 5.552 152,129 +0.07(+1.34%)
Sep 29, 2016 5.505 5.525 5.465 5.478 74,161 -0.05(-0.97%)
Sep 28, 2016 5.532 5.532 5.492 5.532 110,416 +0.01(+0.24%)
Sep 27, 2016 5.525 5.559 5.495 5.519 195,201 +0.01(+0.12%)
Sep 26, 2016 5.519 5.539 5.499 5.512 122,604 -0.00(-0.07%)
Sep 23, 2016 5.485 5.532 5.465 5.516 131,355 -0.00(-0.05%)
Sep 22, 2016 5.492 5.525 5.478 5.519 90,865 +0.05(+0.98%)
Sep 21, 2016 5.465 5.472 5.445 5.465 57,432 +0.00(+0.00%)
Sep 20, 2016 5.425 5.465 5.398 5.465 116,061 +0.03(+0.62%)
Sep 19, 2016 5.411 5.458 5.398 5.432 81,313 +0.01(+0.25%)
Sep 16, 2016 5.438 5.438 5.405 5.418 67,660 -0.04(-0.74%)
Sep 15, 2016 5.418 5.492 5.378 5.458 186,840 +0.03(+0.62%)
Sep 14, 2016 5.358 5.425 5.358 5.425 108,110 +0.04(+0.75%)
Sep 13, 2016 5.398 5.405 5.365 5.385 103,340 -0.03(-0.62%)
Sep 12, 2016 5.371 5.432 5.313 5.418 164,728 +0.08(+1.56%)
Sep 09, 2016 5.428 5.455 5.315 5.335 305,478 -0.15(-2.68%)
Sep 08, 2016 5.475 5.502 5.435 5.482 177,823 -0.01(-0.24%)
Sep 07, 2016 5.495 5.508 5.475 5.495 105,951 +0.02(+0.37%)
Sep 06, 2016 5.422 5.488 5.418 5.475 113,484 +0.06(+1.11%)
Sep 02, 2016 5.488 5.415 5.415 5.415 145,008 -0.05(-0.85%)
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.