Invesco Municipal Income Opportunities Trust Common (OIA)
5.7800
+0.0300 (0.52%)
NYSE · Last Trade: Jun 1st, 10:11 PM EDT
Historical Prices For Invesco Municipal Income Opportunities Trust Common (OIA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 5.78 | 5.78 | 5.74 | 5.78 | 78,560 | 5.78 |
| 5/29/2025 | 5.78 | 5.78 | 5.73 | 5.75 | 165,864 | 5.75 |
| 5/28/2025 | 5.80 | 5.80 | 5.71 | 5.75 | 105,632 | 5.75 |
| 5/27/2025 | 5.75 | 5.77 | 5.73 | 5.75 | 122,595 | 5.75 |
| 5/23/2025 | 5.71 | 5.72 | 5.69 | 5.72 | 79,985 | 5.72 |
| 5/22/2025 | 5.71 | 5.72 | 5.67 | 5.71 | 162,733 | 5.71 |
| 5/21/2025 | 5.80 | 5.80 | 5.68 | 5.71 | 160,359 | 5.71 |
| 5/20/2025 | 5.81 | 5.82 | 5.78 | 5.80 | 45,840 | 5.80 |
| 5/19/2025 | 5.82 | 5.82 | 5.78 | 5.81 | 69,209 | 5.81 |
| 5/16/2025 | 5.85 | 5.87 | 5.82 | 5.85 | 55,233 | 5.85 |
| 5/15/2025 | 5.83 | 5.87 | 5.82 | 5.84 | 62,567 | 5.81 |
| 5/14/2025 | 5.88 | 5.88 | 5.80 | 5.82 | 169,446 | 5.79 |
| 5/13/2025 | 5.87 | 5.88 | 5.85 | 5.86 | 78,313 | 5.83 |
| 5/12/2025 | 5.91 | 5.91 | 5.85 | 5.89 | 100,646 | 5.86 |
| 5/09/2025 | 5.88 | 5.90 | 5.86 | 5.88 | 183,574 | 5.85 |
| 5/08/2025 | 5.93 | 5.93 | 5.87 | 5.89 | 77,871 | 5.86 |
| 5/07/2025 | 5.88 | 5.90 | 5.86 | 5.89 | 64,702 | 5.86 |
| 5/06/2025 | 5.86 | 5.90 | 5.85 | 5.86 | 92,452 | 5.83 |
| 5/05/2025 | 5.87 | 5.90 | 5.84 | 5.86 | 116,160 | 5.83 |
| 5/02/2025 | 5.93 | 5.93 | 5.87 | 5.90 | 89,576 | 5.87 |
| 5/01/2025 | 5.89 | 5.93 | 5.88 | 5.91 | 98,779 | 5.88 |
| 4/30/2025 | 5.81 | 5.86 | 5.78 | 5.86 | 201,962 | 5.83 |
| 4/29/2025 | 5.82 | 5.85 | 5.77 | 5.82 | 240,587 | 5.79 |
| 4/28/2025 | 5.92 | 5.92 | 5.78 | 5.81 | 154,294 | 5.78 |
| 4/25/2025 | 5.81 | 5.86 | 5.78 | 5.85 | 160,504 | 5.82 |
| 4/24/2025 | 5.73 | 5.78 | 5.72 | 5.76 | 204,643 | 5.73 |
| 4/23/2025 | 5.80 | 5.80 | 5.66 | 5.70 | 201,889 | 5.67 |
| 4/22/2025 | 5.69 | 5.72 | 5.62 | 5.67 | 127,430 | 5.64 |
| 4/21/2025 | 5.73 | 5.73 | 5.62 | 5.67 | 93,172 | 5.64 |
| 4/17/2025 | 5.71 | 5.75 | 5.70 | 5.72 | 62,584 | 5.69 |
| 4/16/2025 | 5.72 | 5.74 | 5.67 | 5.68 | 69,951 | 5.65 |
| 4/15/2025 | 5.72 | 5.77 | 5.71 | 5.73 | 110,806 | 5.67 |
| 4/14/2025 | 5.65 | 5.74 | 5.62 | 5.70 | 217,368 | 5.64 |
| 4/11/2025 | 5.65 | 5.67 | 5.51 | 5.62 | 131,454 | 5.56 |
| 4/10/2025 | 5.69 | 5.71 | 5.56 | 5.64 | 161,660 | 5.58 |
| 4/09/2025 | 5.46 | 5.76 | 5.43 | 5.74 | 346,427 | 5.68 |
| 4/08/2025 | 5.80 | 5.88 | 5.62 | 5.64 | 205,809 | 5.58 |
| 4/07/2025 | 5.65 | 5.90 | 5.57 | 5.75 | 444,106 | 5.69 |
| 4/04/2025 | 6.15 | 6.16 | 6.00 | 5.92 | 90,662 | 5.86 |
| 4/03/2025 | 6.12 | 6.14 | 6.06 | 6.14 | 144,997 | 6.08 |
| 4/02/2025 | 6.09 | 6.12 | 6.06 | 6.08 | 49,594 | 6.02 |
| 4/01/2025 | 6.05 | 6.13 | 6.05 | 6.06 | 143,562 | 6.00 |
| 3/31/2025 | 6.12 | 6.12 | 5.99 | 6.02 | 257,062 | 5.96 |
| 3/28/2025 | 6.03 | 6.08 | 6.03 | 6.04 | 123,555 | 5.98 |
| 3/27/2025 | 6.02 | 6.03 | 6.00 | 6.03 | 70,890 | 5.97 |
| 3/26/2025 | 6.08 | 6.09 | 6.00 | 6.02 | 361,841 | 5.96 |
| 3/25/2025 | 6.14 | 6.14 | 6.06 | 6.08 | 56,692 | 6.02 |
| 3/24/2025 | 6.11 | 6.15 | 6.09 | 6.12 | 324,412 | 6.06 |
| 3/21/2025 | 6.05 | 6.10 | 6.03 | 6.05 | 152,562 | 5.99 |
| 3/20/2025 | 5.96 | 6.06 | 5.96 | 6.02 | 162,510 | 5.96 |
| 3/19/2025 | 5.95 | 5.96 | 5.91 | 5.93 | 119,947 | 5.87 |
| 3/18/2025 | 5.97 | 5.98 | 5.93 | 5.98 | 105,852 | 5.92 |
| 3/17/2025 | 5.98 | 5.99 | 5.95 | 5.97 | 131,414 | 5.91 |
| 3/14/2025 | 6.00 | 6.02 | 5.98 | 5.99 | 97,019 | 5.90 |
| 3/13/2025 | 6.01 | 6.05 | 5.98 | 6.02 | 119,036 | 5.93 |
| 3/12/2025 | 6.08 | 6.08 | 6.02 | 6.03 | 96,218 | 5.94 |
| 3/11/2025 | 6.09 | 6.12 | 6.06 | 6.07 | 97,769 | 5.98 |
| 3/10/2025 | 6.08 | 6.17 | 6.04 | 6.12 | 184,315 | 6.03 |
| 3/07/2025 | 6.14 | 6.15 | 6.05 | 6.07 | 88,621 | 5.98 |
| 3/06/2025 | 6.12 | 6.17 | 6.11 | 6.11 | 46,054 | 6.02 |
| 3/05/2025 | 6.14 | 6.16 | 6.13 | 6.13 | 41,563 | 6.04 |
| 3/04/2025 | 6.18 | 6.19 | 6.13 | 6.13 | 57,320 | 6.04 |
| 3/03/2025 | 6.19 | 6.23 | 6.17 | 6.20 | 82,340 | 6.11 |