Invesco Municipal Income Opportunities Trust Common (OIA)
5.7300
+0.00 (0.00%)
NYSE · Last Trade: Sep 4th, 7:46 AM EDT
Historical Prices For Invesco Municipal Income Opportunities Trust Common (OIA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/03/2025 | 5.70 | 5.73 | 5.67 | 5.73 | 216,313 | 5.73 |
| 9/02/2025 | 5.71 | 5.72 | 5.66 | 5.66 | 177,169 | 5.66 |
| 8/29/2025 | 5.72 | 5.73 | 5.67 | 5.73 | 169,774 | 5.73 |
| 8/28/2025 | 5.73 | 5.76 | 5.63 | 5.69 | 381,836 | 5.69 |
| 8/27/2025 | 5.74 | 5.77 | 5.71 | 5.73 | 275,132 | 5.73 |
| 8/26/2025 | 5.65 | 5.74 | 5.64 | 5.74 | 675,949 | 5.74 |
| 8/25/2025 | 5.62 | 5.63 | 5.60 | 5.63 | 193,519 | 5.63 |
| 8/22/2025 | 5.52 | 5.61 | 5.52 | 5.60 | 186,913 | 5.60 |
| 8/21/2025 | 5.53 | 5.53 | 5.51 | 5.52 | 151,069 | 5.52 |
| 8/20/2025 | 5.53 | 5.55 | 5.52 | 5.54 | 191,342 | 5.54 |
| 8/19/2025 | 5.58 | 5.59 | 5.53 | 5.54 | 220,855 | 5.54 |
| 8/18/2025 | 5.62 | 5.62 | 5.56 | 5.59 | 172,928 | 5.59 |
| 8/15/2025 | 5.63 | 5.65 | 5.60 | 5.62 | 90,035 | 5.59 |
| 8/14/2025 | 5.65 | 5.66 | 5.60 | 5.62 | 189,223 | 5.59 |
| 8/13/2025 | 5.66 | 5.68 | 5.62 | 5.68 | 219,174 | 5.65 |
| 8/12/2025 | 5.63 | 5.64 | 5.61 | 5.62 | 166,575 | 5.59 |
| 8/11/2025 | 5.63 | 5.65 | 5.60 | 5.65 | 283,799 | 5.62 |
| 8/08/2025 | 5.58 | 5.61 | 5.57 | 5.60 | 243,374 | 5.57 |
| 8/07/2025 | 5.61 | 5.62 | 5.57 | 5.58 | 237,321 | 5.55 |
| 8/06/2025 | 5.61 | 5.63 | 5.59 | 5.61 | 193,810 | 5.58 |
| 8/05/2025 | 5.59 | 5.62 | 5.58 | 5.61 | 296,972 | 5.58 |
| 8/04/2025 | 5.63 | 5.63 | 5.59 | 5.59 | 443,075 | 5.56 |
| 8/01/2025 | 5.59 | 5.65 | 5.59 | 5.63 | 168,938 | 5.60 |
| 7/31/2025 | 5.57 | 5.60 | 5.57 | 5.58 | 139,372 | 5.55 |
| 7/30/2025 | 5.56 | 5.58 | 5.55 | 5.57 | 126,346 | 5.54 |
| 7/29/2025 | 5.56 | 5.59 | 5.56 | 5.58 | 105,404 | 5.55 |
| 7/28/2025 | 5.57 | 5.59 | 5.56 | 5.57 | 139,528 | 5.54 |
| 7/25/2025 | 5.57 | 5.63 | 5.56 | 5.58 | 144,360 | 5.55 |
| 7/24/2025 | 5.60 | 5.62 | 5.58 | 5.59 | 185,670 | 5.56 |
| 7/23/2025 | 5.58 | 5.62 | 5.57 | 5.60 | 148,428 | 5.57 |
| 7/22/2025 | 5.60 | 5.61 | 5.57 | 5.59 | 180,724 | 5.56 |
| 7/21/2025 | 5.62 | 5.62 | 5.58 | 5.59 | 96,687 | 5.56 |
| 7/18/2025 | 5.61 | 5.63 | 5.59 | 5.59 | 92,483 | 5.56 |
| 7/17/2025 | 5.70 | 5.70 | 5.62 | 5.64 | 161,763 | 5.61 |
| 7/16/2025 | 5.68 | 5.75 | 5.63 | 5.69 | 209,287 | 5.66 |
| 7/15/2025 | 5.71 | 5.73 | 5.65 | 5.70 | 179,307 | 5.64 |
| 7/14/2025 | 5.74 | 5.74 | 5.68 | 5.70 | 95,714 | 5.64 |
| 7/11/2025 | 5.74 | 5.75 | 5.71 | 5.74 | 62,238 | 5.68 |
| 7/10/2025 | 5.83 | 5.83 | 5.73 | 5.76 | 231,182 | 5.70 |
| 7/09/2025 | 5.79 | 5.82 | 5.76 | 5.81 | 117,854 | 5.75 |
| 7/08/2025 | 5.75 | 5.79 | 5.73 | 5.78 | 82,552 | 5.72 |
| 7/07/2025 | 5.79 | 5.79 | 5.74 | 5.76 | 53,620 | 5.70 |
| 7/03/2025 | 5.78 | 5.79 | 5.76 | 5.79 | 138,934 | 5.73 |
| 7/02/2025 | 5.75 | 5.80 | 5.73 | 5.78 | 132,964 | 5.72 |
| 7/01/2025 | 5.73 | 5.77 | 5.71 | 5.75 | 139,859 | 5.69 |
| 6/30/2025 | 5.71 | 5.75 | 5.67 | 5.75 | 268,475 | 5.69 |
| 6/27/2025 | 5.67 | 5.69 | 5.65 | 5.66 | 135,462 | 5.60 |
| 6/26/2025 | 5.66 | 5.70 | 5.65 | 5.68 | 153,722 | 5.62 |
| 6/25/2025 | 5.69 | 5.70 | 5.63 | 5.64 | 239,330 | 5.58 |
| 6/24/2025 | 5.66 | 5.69 | 5.65 | 5.69 | 146,176 | 5.63 |
| 6/23/2025 | 5.67 | 5.70 | 5.64 | 5.65 | 191,991 | 5.59 |
| 6/20/2025 | 5.67 | 5.69 | 5.67 | 5.67 | 43,866 | 5.61 |
| 6/18/2025 | 5.70 | 5.70 | 5.67 | 5.68 | 84,002 | 5.62 |
| 6/17/2025 | 5.68 | 5.70 | 5.67 | 5.68 | 108,945 | 5.62 |
| 6/16/2025 | 5.69 | 5.72 | 5.66 | 5.71 | 171,285 | 5.62 |
| 6/13/2025 | 5.71 | 5.71 | 5.67 | 5.69 | 141,159 | 5.60 |
| 6/12/2025 | 5.70 | 5.72 | 5.68 | 5.71 | 113,770 | 5.62 |
| 6/11/2025 | 5.72 | 5.72 | 5.67 | 5.68 | 121,450 | 5.59 |
| 6/10/2025 | 5.68 | 5.71 | 5.66 | 5.71 | 134,563 | 5.62 |
| 6/09/2025 | 5.65 | 5.68 | 5.65 | 5.66 | 158,827 | 5.57 |
| 6/06/2025 | 5.68 | 5.69 | 5.65 | 5.66 | 210,455 | 5.57 |
| 6/05/2025 | 5.71 | 5.74 | 5.68 | 5.71 | 179,275 | 5.62 |
| 6/04/2025 | 5.72 | 5.73 | 5.68 | 5.71 | 121,420 | 5.62 |