Invesco Municipal Income Opportunities Trust (OIA)
NYSE: OIA · Real-Time Price · USD
5.88
-0.03 (-0.51%)
May 2, 2025, 4:00 PM EDT - Market closed
OIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 5.93 | 5.93 | 5.87 | 5.90 | 5.90 | -0.08% | 89,576 |
| May 1, 2025 | 5.89 | 5.93 | 5.89 | 5.91 | 5.91 | 0.77% | 98,779 |
| Apr 30, 2025 | 5.81 | 5.86 | 5.78 | 5.86 | 5.86 | 0.69% | 201,962 |
| Apr 29, 2025 | 5.82 | 5.85 | 5.77 | 5.82 | 5.82 | 0.17% | 240,587 |
| Apr 28, 2025 | 5.92 | 5.92 | 5.78 | 5.81 | 5.81 | -0.68% | 154,294 |
| Apr 25, 2025 | 5.81 | 5.86 | 5.78 | 5.85 | 5.85 | 1.56% | 160,504 |
| Apr 24, 2025 | 5.73 | 5.78 | 5.72 | 5.76 | 5.76 | 1.05% | 204,643 |
| Apr 23, 2025 | 5.80 | 5.80 | 5.66 | 5.70 | 5.70 | 0.53% | 201,889 |
| Apr 22, 2025 | 5.69 | 5.72 | 5.62 | 5.67 | 5.67 | - | 127,430 |
| Apr 21, 2025 | 5.73 | 5.73 | 5.62 | 5.67 | 5.67 | -0.82% | 93,172 |
| Apr 17, 2025 | 5.71 | 5.75 | 5.70 | 5.72 | 5.72 | 0.65% | 62,584 |
| Apr 16, 2025 | 5.72 | 5.74 | 5.68 | 5.68 | 5.68 | -0.87% | 69,951 |
| Apr 15, 2025 | 5.72 | 5.77 | 5.71 | 5.73 | 5.70 | 0.53% | 110,806 |
| Apr 14, 2025 | 5.65 | 5.74 | 5.62 | 5.70 | 5.67 | 1.42% | 217,368 |
| Apr 11, 2025 | 5.65 | 5.67 | 5.51 | 5.62 | 5.59 | -0.35% | 131,454 |
| Apr 10, 2025 | 5.69 | 5.71 | 5.56 | 5.64 | 5.61 | -1.74% | 161,660 |
| Apr 9, 2025 | 5.46 | 5.76 | 5.43 | 5.74 | 5.71 | 1.77% | 346,427 |
| Apr 8, 2025 | 5.80 | 5.88 | 5.62 | 5.64 | 5.61 | -1.91% | 205,809 |
| Apr 7, 2025 | 5.65 | 5.90 | 5.57 | 5.75 | 5.72 | -2.87% | 444,106 |
| Apr 4, 2025 | 6.15 | 6.16 | 5.91 | 5.92 | 5.89 | -3.55% | 134,619 |
| Apr 3, 2025 | 6.12 | 6.15 | 6.06 | 6.14 | 6.11 | 0.95% | 144,997 |
| Apr 2, 2025 | 6.09 | 6.12 | 6.06 | 6.08 | 6.05 | 0.33% | 49,594 |
| Apr 1, 2025 | 6.05 | 6.13 | 6.05 | 6.06 | 6.03 | 0.66% | 143,562 |
| Mar 31, 2025 | 6.12 | 6.12 | 5.99 | 6.02 | 5.99 | -0.33% | 257,062 |
| Mar 28, 2025 | 6.03 | 6.08 | 6.03 | 6.04 | 6.01 | 0.17% | 123,555 |
| Mar 27, 2025 | 6.02 | 6.03 | 6.00 | 6.03 | 6.00 | 0.17% | 70,890 |
| Mar 26, 2025 | 6.08 | 6.10 | 6.01 | 6.02 | 5.99 | -0.99% | 361,841 |
| Mar 25, 2025 | 6.14 | 6.14 | 6.06 | 6.08 | 6.05 | -0.65% | 56,692 |
| Mar 24, 2025 | 6.11 | 6.15 | 6.09 | 6.12 | 6.09 | 1.16% | 324,412 |
| Mar 21, 2025 | 6.05 | 6.10 | 6.03 | 6.05 | 6.02 | 0.50% | 152,562 |
| Mar 20, 2025 | 5.96 | 6.06 | 5.96 | 6.02 | 5.99 | 1.52% | 162,510 |
| Mar 19, 2025 | 5.95 | 5.96 | 5.91 | 5.93 | 5.90 | -0.84% | 119,947 |
| Mar 18, 2025 | 5.97 | 5.98 | 5.93 | 5.98 | 5.95 | 0.17% | 105,852 |
| Mar 17, 2025 | 5.98 | 5.99 | 5.95 | 5.97 | 5.94 | -0.33% | 131,414 |
| Mar 14, 2025 | 6.00 | 6.02 | 5.98 | 5.99 | 5.93 | -0.50% | 97,019 |
| Mar 13, 2025 | 6.01 | 6.05 | 5.98 | 6.02 | 5.96 | -0.17% | 119,036 |
| Mar 12, 2025 | 6.08 | 6.08 | 6.02 | 6.03 | 5.97 | -0.66% | 96,218 |
| Mar 11, 2025 | 6.09 | 6.12 | 6.06 | 6.07 | 6.01 | -0.82% | 97,769 |
| Mar 10, 2025 | 6.08 | 6.17 | 6.04 | 6.12 | 6.06 | 0.82% | 184,315 |
| Mar 7, 2025 | 6.14 | 6.15 | 6.05 | 6.07 | 6.01 | -0.65% | 88,621 |
| Mar 6, 2025 | 6.12 | 6.17 | 6.11 | 6.11 | 6.05 | -0.33% | 46,054 |
| Mar 5, 2025 | 6.14 | 6.16 | 6.13 | 6.13 | 6.07 | - | 41,563 |
| Mar 4, 2025 | 6.18 | 6.19 | 6.13 | 6.13 | 6.07 | -1.13% | 57,320 |
| Mar 3, 2025 | 6.19 | 6.23 | 6.17 | 6.20 | 6.14 | - | 82,340 |
| Feb 28, 2025 | 6.21 | 6.23 | 6.19 | 6.20 | 6.14 | 0.16% | 98,207 |
| Feb 27, 2025 | 6.18 | 6.22 | 6.16 | 6.19 | 6.13 | 0.16% | 91,097 |
| Feb 26, 2025 | 6.15 | 6.22 | 6.12 | 6.18 | 6.12 | 0.16% | 86,433 |
| Feb 25, 2025 | 6.14 | 6.18 | 6.14 | 6.17 | 6.11 | 0.82% | 123,034 |
| Feb 24, 2025 | 6.12 | 6.14 | 6.11 | 6.12 | 6.06 | 0.16% | 51,397 |
| Feb 21, 2025 | 6.11 | 6.15 | 6.11 | 6.11 | 6.05 | -0.16% | 69,644 |