Invesco Municipal Income Opportunities Trust Common (OIA)
6.0500
+0.0100 (0.17%)
NYSE · Last Trade: Oct 3rd, 5:31 PM EDT
Historical Prices For Invesco Municipal Income Opportunities Trust Common (OIA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 6.08 | 6.10 | 5.99 | 6.04 | 148,805 | 6.04 |
| 10/01/2025 | 6.09 | 6.09 | 6.03 | 6.05 | 164,502 | 6.05 |
| 9/30/2025 | 6.06 | 6.06 | 6.03 | 6.03 | 106,842 | 6.03 |
| 9/29/2025 | 5.98 | 6.02 | 5.94 | 6.02 | 127,175 | 6.02 |
| 9/26/2025 | 5.94 | 5.97 | 5.93 | 5.95 | 89,819 | 5.95 |
| 9/25/2025 | 6.04 | 6.04 | 5.93 | 5.94 | 271,700 | 5.94 |
| 9/24/2025 | 6.08 | 6.09 | 6.02 | 6.02 | 140,586 | 6.02 |
| 9/23/2025 | 6.11 | 6.12 | 6.07 | 6.12 | 126,598 | 6.12 |
| 9/22/2025 | 6.13 | 6.14 | 6.05 | 6.06 | 139,680 | 6.06 |
| 9/19/2025 | 6.16 | 6.17 | 6.09 | 6.14 | 138,589 | 6.14 |
| 9/18/2025 | 6.16 | 6.16 | 6.10 | 6.15 | 127,837 | 6.15 |
| 9/17/2025 | 6.19 | 6.21 | 6.11 | 6.16 | 166,653 | 6.16 |
| 9/16/2025 | 6.11 | 6.18 | 6.08 | 6.17 | 282,965 | 6.17 |
| 9/15/2025 | 6.08 | 6.12 | 6.04 | 6.12 | 121,809 | 6.09 |
| 9/12/2025 | 6.00 | 6.06 | 5.99 | 6.04 | 179,974 | 6.01 |
| 9/11/2025 | 6.01 | 6.02 | 5.97 | 6.02 | 103,933 | 5.99 |
| 9/10/2025 | 5.94 | 5.98 | 5.91 | 5.98 | 161,934 | 5.95 |
| 9/09/2025 | 5.94 | 5.94 | 5.88 | 5.89 | 113,819 | 5.86 |
| 9/08/2025 | 5.97 | 6.00 | 5.90 | 5.93 | 287,257 | 5.90 |
| 9/05/2025 | 5.77 | 5.95 | 5.75 | 5.94 | 412,743 | 5.91 |
| 9/04/2025 | 5.73 | 5.75 | 5.70 | 5.75 | 182,137 | 5.72 |
| 9/03/2025 | 5.70 | 5.73 | 5.67 | 5.73 | 216,313 | 5.70 |
| 9/02/2025 | 5.71 | 5.72 | 5.66 | 5.66 | 177,169 | 5.63 |
| 8/29/2025 | 5.72 | 5.73 | 5.67 | 5.73 | 169,774 | 5.70 |
| 8/28/2025 | 5.73 | 5.76 | 5.63 | 5.69 | 381,836 | 5.66 |
| 8/27/2025 | 5.74 | 5.77 | 5.71 | 5.73 | 275,132 | 5.70 |
| 8/26/2025 | 5.65 | 5.74 | 5.64 | 5.74 | 675,949 | 5.71 |
| 8/25/2025 | 5.62 | 5.63 | 5.60 | 5.63 | 193,519 | 5.60 |
| 8/22/2025 | 5.52 | 5.61 | 5.52 | 5.60 | 186,913 | 5.57 |
| 8/21/2025 | 5.53 | 5.53 | 5.51 | 5.52 | 151,069 | 5.49 |
| 8/20/2025 | 5.53 | 5.55 | 5.52 | 5.54 | 191,342 | 5.51 |
| 8/19/2025 | 5.58 | 5.59 | 5.53 | 5.54 | 220,855 | 5.51 |
| 8/18/2025 | 5.62 | 5.62 | 5.56 | 5.59 | 172,928 | 5.56 |
| 8/15/2025 | 5.63 | 5.65 | 5.60 | 5.62 | 90,035 | 5.56 |
| 8/14/2025 | 5.65 | 5.66 | 5.60 | 5.62 | 189,223 | 5.56 |
| 8/13/2025 | 5.66 | 5.68 | 5.62 | 5.68 | 219,174 | 5.62 |
| 8/12/2025 | 5.63 | 5.64 | 5.61 | 5.62 | 166,575 | 5.56 |
| 8/11/2025 | 5.63 | 5.65 | 5.60 | 5.65 | 283,799 | 5.59 |
| 8/08/2025 | 5.58 | 5.61 | 5.57 | 5.60 | 243,374 | 5.54 |
| 8/07/2025 | 5.61 | 5.62 | 5.57 | 5.58 | 237,321 | 5.52 |
| 8/06/2025 | 5.61 | 5.63 | 5.59 | 5.61 | 193,810 | 5.55 |
| 8/05/2025 | 5.59 | 5.62 | 5.58 | 5.61 | 296,972 | 5.55 |
| 8/04/2025 | 5.63 | 5.63 | 5.59 | 5.59 | 443,075 | 5.53 |
| 8/01/2025 | 5.59 | 5.65 | 5.59 | 5.63 | 168,938 | 5.57 |
| 7/31/2025 | 5.57 | 5.60 | 5.57 | 5.58 | 139,372 | 5.52 |
| 7/30/2025 | 5.56 | 5.58 | 5.55 | 5.57 | 126,346 | 5.51 |
| 7/29/2025 | 5.56 | 5.59 | 5.56 | 5.58 | 105,404 | 5.52 |
| 7/28/2025 | 5.57 | 5.59 | 5.56 | 5.57 | 139,528 | 5.51 |
| 7/25/2025 | 5.57 | 5.63 | 5.56 | 5.58 | 144,360 | 5.52 |
| 7/24/2025 | 5.60 | 5.62 | 5.58 | 5.59 | 185,670 | 5.53 |
| 7/23/2025 | 5.58 | 5.62 | 5.57 | 5.60 | 148,428 | 5.54 |
| 7/22/2025 | 5.60 | 5.61 | 5.57 | 5.59 | 180,724 | 5.53 |
| 7/21/2025 | 5.62 | 5.62 | 5.58 | 5.59 | 96,687 | 5.53 |
| 7/18/2025 | 5.61 | 5.63 | 5.59 | 5.59 | 92,483 | 5.53 |
| 7/17/2025 | 5.70 | 5.70 | 5.62 | 5.64 | 161,763 | 5.58 |
| 7/16/2025 | 5.68 | 5.75 | 5.63 | 5.69 | 209,287 | 5.63 |
| 7/15/2025 | 5.71 | 5.73 | 5.65 | 5.70 | 179,307 | 5.62 |
| 7/14/2025 | 5.74 | 5.74 | 5.68 | 5.70 | 95,714 | 5.62 |
| 7/11/2025 | 5.74 | 5.75 | 5.71 | 5.74 | 62,238 | 5.65 |
| 7/10/2025 | 5.83 | 5.83 | 5.73 | 5.76 | 231,182 | 5.67 |
| 7/09/2025 | 5.79 | 5.82 | 5.76 | 5.81 | 117,854 | 5.72 |
| 7/08/2025 | 5.75 | 5.79 | 5.73 | 5.78 | 82,552 | 5.69 |
| 7/07/2025 | 5.79 | 5.79 | 5.74 | 5.76 | 53,620 | 5.67 |