Invesco Municipal Income Opportunities Trust Common (OIA)
5.9500
+0.00 (0.00%)
NYSE · Last Trade: Nov 5th, 6:39 PM EST
Historical Prices For Invesco Municipal Income Opportunities Trust Common (OIA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/05/2025 | 5.95 | 6.02 | 5.93 | 5.95 | 237,256 | 5.95 |
| 11/04/2025 | 5.92 | 5.96 | 5.90 | 5.95 | 240,182 | 5.95 |
| 11/03/2025 | 5.94 | 5.95 | 5.89 | 5.92 | 187,612 | 5.92 |
| 10/31/2025 | 5.93 | 5.96 | 5.92 | 5.96 | 126,093 | 5.96 |
| 10/30/2025 | 5.90 | 5.93 | 5.87 | 5.93 | 195,884 | 5.93 |
| 10/29/2025 | 5.97 | 5.97 | 5.92 | 5.94 | 172,012 | 5.94 |
| 10/28/2025 | 5.96 | 5.98 | 5.95 | 5.97 | 200,606 | 5.97 |
| 10/27/2025 | 5.94 | 5.98 | 5.93 | 5.96 | 165,940 | 5.96 |
| 10/24/2025 | 5.95 | 5.97 | 5.94 | 5.96 | 167,903 | 5.96 |
| 10/23/2025 | 5.96 | 5.97 | 5.93 | 5.95 | 205,990 | 5.95 |
| 10/22/2025 | 5.99 | 6.00 | 5.98 | 5.98 | 108,461 | 5.98 |
| 10/21/2025 | 6.00 | 6.00 | 5.98 | 6.00 | 187,710 | 6.00 |
| 10/20/2025 | 5.98 | 6.00 | 5.96 | 5.99 | 98,058 | 5.99 |
| 10/17/2025 | 6.03 | 6.03 | 5.95 | 5.97 | 109,035 | 5.97 |
| 10/16/2025 | 6.09 | 6.11 | 5.99 | 6.02 | 73,788 | 6.02 |
| 10/15/2025 | 6.09 | 6.17 | 6.09 | 6.11 | 87,850 | 6.08 |
| 10/14/2025 | 6.15 | 6.16 | 6.11 | 6.11 | 121,783 | 6.08 |
| 10/13/2025 | 6.14 | 6.18 | 6.03 | 6.17 | 135,366 | 6.14 |
| 10/10/2025 | 6.07 | 6.15 | 6.04 | 6.12 | 157,827 | 6.09 |
| 10/09/2025 | 6.03 | 6.06 | 6.02 | 6.05 | 50,702 | 6.02 |
| 10/08/2025 | 6.05 | 6.07 | 6.01 | 6.06 | 63,842 | 6.03 |
| 10/07/2025 | 6.01 | 6.04 | 5.97 | 5.99 | 176,870 | 5.96 |
| 10/06/2025 | 6.04 | 6.05 | 6.00 | 6.01 | 167,653 | 5.98 |
| 10/03/2025 | 6.02 | 6.07 | 6.00 | 6.05 | 131,136 | 6.02 |
| 10/02/2025 | 6.08 | 6.10 | 5.99 | 6.04 | 148,805 | 6.01 |
| 10/01/2025 | 6.09 | 6.09 | 6.03 | 6.05 | 164,502 | 6.02 |
| 9/30/2025 | 6.06 | 6.06 | 6.03 | 6.03 | 106,842 | 6.00 |
| 9/29/2025 | 5.98 | 6.02 | 5.94 | 6.02 | 127,175 | 5.99 |
| 9/26/2025 | 5.94 | 5.97 | 5.93 | 5.95 | 89,819 | 5.92 |
| 9/25/2025 | 6.04 | 6.04 | 5.93 | 5.94 | 271,700 | 5.91 |
| 9/24/2025 | 6.08 | 6.09 | 6.02 | 6.02 | 140,586 | 5.99 |
| 9/23/2025 | 6.11 | 6.12 | 6.07 | 6.12 | 126,598 | 6.09 |
| 9/22/2025 | 6.13 | 6.14 | 6.05 | 6.06 | 139,680 | 6.03 |
| 9/19/2025 | 6.16 | 6.17 | 6.09 | 6.14 | 138,589 | 6.11 |
| 9/18/2025 | 6.16 | 6.16 | 6.10 | 6.15 | 127,837 | 6.12 |
| 9/17/2025 | 6.19 | 6.21 | 6.11 | 6.16 | 166,653 | 6.13 |
| 9/16/2025 | 6.11 | 6.18 | 6.08 | 6.17 | 282,965 | 6.14 |
| 9/15/2025 | 6.08 | 6.12 | 6.04 | 6.12 | 121,809 | 6.06 |
| 9/12/2025 | 6.00 | 6.06 | 5.99 | 6.04 | 179,974 | 5.98 |
| 9/11/2025 | 6.01 | 6.02 | 5.97 | 6.02 | 103,933 | 5.96 |
| 9/10/2025 | 5.94 | 5.98 | 5.91 | 5.98 | 161,934 | 5.92 |
| 9/09/2025 | 5.94 | 5.94 | 5.88 | 5.89 | 113,819 | 5.83 |
| 9/08/2025 | 5.97 | 6.00 | 5.90 | 5.93 | 287,257 | 5.87 |
| 9/05/2025 | 5.77 | 5.95 | 5.75 | 5.94 | 412,743 | 5.88 |
| 9/04/2025 | 5.73 | 5.75 | 5.70 | 5.75 | 182,137 | 5.69 |
| 9/03/2025 | 5.70 | 5.73 | 5.67 | 5.73 | 216,313 | 5.68 |
| 9/02/2025 | 5.71 | 5.72 | 5.66 | 5.66 | 177,169 | 5.61 |
| 8/29/2025 | 5.72 | 5.73 | 5.67 | 5.73 | 169,774 | 5.68 |
| 8/28/2025 | 5.73 | 5.76 | 5.63 | 5.69 | 381,836 | 5.64 |
| 8/27/2025 | 5.74 | 5.77 | 5.71 | 5.73 | 275,132 | 5.68 |
| 8/26/2025 | 5.65 | 5.74 | 5.64 | 5.74 | 675,949 | 5.69 |
| 8/25/2025 | 5.62 | 5.63 | 5.60 | 5.63 | 193,519 | 5.58 |
| 8/22/2025 | 5.52 | 5.61 | 5.52 | 5.60 | 186,913 | 5.55 |
| 8/21/2025 | 5.53 | 5.53 | 5.51 | 5.52 | 151,069 | 5.47 |
| 8/20/2025 | 5.53 | 5.55 | 5.52 | 5.54 | 191,342 | 5.49 |
| 8/19/2025 | 5.58 | 5.59 | 5.53 | 5.54 | 220,855 | 5.49 |
| 8/18/2025 | 5.62 | 5.62 | 5.56 | 5.59 | 172,928 | 5.54 |
| 8/15/2025 | 5.63 | 5.65 | 5.60 | 5.62 | 90,035 | 5.54 |
| 8/14/2025 | 5.65 | 5.66 | 5.60 | 5.62 | 189,223 | 5.54 |
| 8/13/2025 | 5.66 | 5.68 | 5.62 | 5.68 | 219,174 | 5.60 |
| 8/12/2025 | 5.63 | 5.64 | 5.61 | 5.62 | 166,575 | 5.54 |
| 8/11/2025 | 5.63 | 5.65 | 5.60 | 5.65 | 283,799 | 5.57 |
| 8/08/2025 | 5.58 | 5.61 | 5.57 | 5.60 | 243,374 | 5.52 |
| 8/07/2025 | 5.61 | 5.62 | 5.57 | 5.58 | 237,321 | 5.50 |
| 8/06/2025 | 5.61 | 5.63 | 5.59 | 5.61 | 193,810 | 5.53 |