Invesco Municipal Income Opportunities Trust (OIA)
NYSE: OIA · Real-Time Price · USD
5.95
+0.03 (0.51%)
Dec 20, 2024, 4:00 PM EST - Market closed
OIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.93 | 6.01 | 5.90 | 5.95 | 5.95 | 0.51% | 195,471 |
| Dec 19, 2024 | 6.02 | 6.04 | 5.88 | 5.92 | 5.92 | -2.15% | 513,498 |
| Dec 18, 2024 | 6.12 | 6.15 | 6.01 | 6.05 | 6.05 | -1.63% | 484,908 |
| Dec 17, 2024 | 6.20 | 6.23 | 6.12 | 6.15 | 6.15 | -1.44% | 159,993 |
| Dec 16, 2024 | 6.34 | 6.38 | 6.21 | 6.24 | 6.21 | -1.27% | 156,883 |
| Dec 13, 2024 | 6.32 | 6.37 | 6.26 | 6.32 | 6.29 | -0.47% | 116,924 |
| Dec 12, 2024 | 6.44 | 6.44 | 6.31 | 6.35 | 6.32 | -1.70% | 234,162 |
| Dec 11, 2024 | 6.46 | 6.49 | 6.43 | 6.46 | 6.43 | 0.16% | 96,929 |
| Dec 10, 2024 | 6.47 | 6.50 | 6.42 | 6.45 | 6.42 | -0.15% | 94,803 |
| Dec 9, 2024 | 6.59 | 6.59 | 6.45 | 6.46 | 6.43 | -1.67% | 206,951 |
| Dec 6, 2024 | 6.54 | 6.57 | 6.52 | 6.57 | 6.54 | 0.77% | 49,269 |
| Dec 5, 2024 | 6.66 | 6.66 | 6.50 | 6.52 | 6.49 | -1.51% | 107,543 |
| Dec 4, 2024 | 6.60 | 6.67 | 6.59 | 6.62 | 6.59 | -0.15% | 56,003 |
| Dec 3, 2024 | 6.70 | 6.70 | 6.60 | 6.63 | 6.60 | -0.15% | 58,469 |
| Dec 2, 2024 | 6.63 | 6.65 | 6.63 | 6.64 | 6.61 | -0.30% | 30,767 |
| Nov 29, 2024 | 6.65 | 6.68 | 6.58 | 6.66 | 6.63 | 0.60% | 37,915 |
| Nov 27, 2024 | 6.49 | 6.65 | 6.49 | 6.62 | 6.59 | 1.61% | 51,984 |
| Nov 26, 2024 | 6.54 | 6.56 | 6.48 | 6.52 | 6.48 | -0.38% | 56,875 |
| Nov 25, 2024 | 6.53 | 6.54 | 6.48 | 6.54 | 6.51 | 0.77% | 55,794 |
| Nov 22, 2024 | 6.48 | 6.52 | 6.46 | 6.49 | 6.46 | - | 75,952 |
| Nov 21, 2024 | 6.51 | 6.54 | 6.48 | 6.49 | 6.46 | -0.31% | 40,549 |
| Nov 20, 2024 | 6.51 | 6.53 | 6.47 | 6.51 | 6.48 | 0.15% | 19,864 |
| Nov 19, 2024 | 6.57 | 6.57 | 6.48 | 6.50 | 6.47 | -0.31% | 66,025 |
| Nov 18, 2024 | 6.52 | 6.58 | 6.51 | 6.52 | 6.49 | -0.61% | 65,711 |
| Nov 15, 2024 | 6.61 | 6.66 | 6.51 | 6.56 | 6.53 | -1.35% | 66,809 |
| Nov 14, 2024 | 6.61 | 6.66 | 6.60 | 6.65 | 6.59 | 0.76% | 26,103 |
| Nov 13, 2024 | 6.64 | 6.65 | 6.55 | 6.60 | 6.54 | -0.30% | 82,198 |
| Nov 12, 2024 | 6.59 | 6.67 | 6.56 | 6.62 | 6.56 | -0.30% | 67,821 |
| Nov 11, 2024 | 6.67 | 6.69 | 6.60 | 6.64 | 6.58 | 0.76% | 52,354 |
| Nov 8, 2024 | 6.57 | 6.65 | 6.53 | 6.59 | 6.53 | 0.30% | 26,842 |
| Nov 7, 2024 | 6.52 | 6.58 | 6.52 | 6.57 | 6.51 | 0.77% | 65,033 |
| Nov 6, 2024 | 6.50 | 6.57 | 6.42 | 6.52 | 6.46 | -0.76% | 156,272 |
| Nov 5, 2024 | 6.61 | 6.67 | 6.57 | 6.57 | 6.51 | -1.35% | 87,515 |
| Nov 4, 2024 | 6.73 | 6.73 | 6.61 | 6.66 | 6.60 | -0.45% | 60,825 |
| Nov 1, 2024 | 6.60 | 6.71 | 6.53 | 6.69 | 6.63 | 1.52% | 135,912 |
| Oct 31, 2024 | 6.52 | 6.59 | 6.47 | 6.59 | 6.53 | 1.70% | 62,974 |
| Oct 30, 2024 | 6.54 | 6.55 | 6.43 | 6.48 | 6.42 | -0.46% | 89,289 |
| Oct 29, 2024 | 6.53 | 6.58 | 6.41 | 6.51 | 6.45 | -0.91% | 140,809 |
| Oct 28, 2024 | 6.63 | 6.67 | 6.51 | 6.57 | 6.51 | -0.45% | 103,281 |
| Oct 25, 2024 | 6.58 | 6.64 | 6.58 | 6.60 | 6.54 | 0.76% | 44,399 |
| Oct 24, 2024 | 6.65 | 6.65 | 6.52 | 6.55 | 6.49 | -1.36% | 87,727 |
| Oct 23, 2024 | 6.72 | 6.72 | 6.61 | 6.64 | 6.58 | -1.63% | 45,551 |
| Oct 22, 2024 | 6.77 | 6.79 | 6.72 | 6.75 | 6.69 | 0.15% | 67,041 |
| Oct 21, 2024 | 6.78 | 6.85 | 6.73 | 6.74 | 6.68 | -0.88% | 32,943 |
| Oct 18, 2024 | 6.78 | 6.85 | 6.78 | 6.80 | 6.74 | 0.44% | 33,587 |
| Oct 17, 2024 | 6.86 | 6.88 | 6.73 | 6.77 | 6.71 | -1.31% | 96,541 |
| Oct 16, 2024 | 6.93 | 6.93 | 6.82 | 6.86 | 6.80 | -1.44% | 54,065 |
| Oct 15, 2024 | 6.89 | 6.98 | 6.89 | 6.96 | 6.87 | 1.16% | 41,835 |
| Oct 14, 2024 | 6.91 | 6.92 | 6.80 | 6.88 | 6.79 | 0.73% | 163,093 |
| Oct 11, 2024 | 6.92 | 6.95 | 6.82 | 6.83 | 6.74 | -1.16% | 49,525 |
| Oct 10, 2024 | 6.93 | 6.94 | 6.86 | 6.91 | 6.82 | - | 96,268 |
| Oct 9, 2024 | 6.93 | 6.93 | 6.88 | 6.91 | 6.82 | -0.14% | 49,654 |
| Oct 8, 2024 | 6.85 | 6.93 | 6.83 | 6.92 | 6.83 | 1.33% | 63,784 |
| Oct 7, 2024 | 6.85 | 6.85 | 6.82 | 6.83 | 6.74 | -0.45% | 29,400 |
| Oct 4, 2024 | 6.82 | 6.88 | 6.80 | 6.86 | 6.77 | 0.45% | 100,950 |
| Oct 3, 2024 | 6.87 | 6.91 | 6.80 | 6.83 | 6.74 | -0.74% | 51,701 |
| Oct 2, 2024 | 6.93 | 6.99 | 6.87 | 6.88 | 6.79 | -0.72% | 103,522 |
| Oct 1, 2024 | 6.93 | 6.97 | 6.84 | 6.93 | 6.84 | 1.02% | 86,259 |
| Sep 30, 2024 | 6.92 | 6.97 | 6.86 | 6.86 | 6.77 | -0.15% | 88,524 |
| Sep 27, 2024 | 6.79 | 6.87 | 6.78 | 6.87 | 6.78 | 1.63% | 53,929 |
| Sep 26, 2024 | 6.77 | 6.80 | 6.74 | 6.76 | 6.67 | 0.15% | 47,013 |
| Sep 25, 2024 | 6.73 | 6.75 | 6.70 | 6.75 | 6.66 | 0.30% | 48,943 |
| Sep 24, 2024 | 6.72 | 6.74 | 6.67 | 6.73 | 6.64 | 0.30% | 60,479 |
| Sep 23, 2024 | 6.72 | 6.72 | 6.69 | 6.71 | 6.62 | - | 80,710 |
| Sep 20, 2024 | 6.71 | 6.72 | 6.69 | 6.71 | 6.62 | 0.30% | 63,340 |
| Sep 19, 2024 | 6.71 | 6.74 | 6.67 | 6.69 | 6.60 | 0.15% | 93,648 |
| Sep 18, 2024 | 6.68 | 6.70 | 6.64 | 6.68 | 6.59 | 0.30% | 52,453 |
| Sep 17, 2024 | 6.67 | 6.69 | 6.64 | 6.66 | 6.57 | -0.30% | 72,847 |
| Sep 16, 2024 | 6.67 | 6.71 | 6.65 | 6.68 | 6.56 | 0.45% | 68,917 |
| Sep 13, 2024 | 6.67 | 6.69 | 6.65 | 6.65 | 6.53 | -0.30% | 40,162 |
| Sep 12, 2024 | 6.58 | 6.69 | 6.57 | 6.67 | 6.55 | 1.37% | 160,104 |
| Sep 11, 2024 | 6.53 | 6.59 | 6.51 | 6.58 | 6.46 | 1.23% | 143,264 |
| Sep 10, 2024 | 6.49 | 6.50 | 6.44 | 6.50 | 6.39 | 0.78% | 94,339 |
| Sep 9, 2024 | 6.47 | 6.47 | 6.44 | 6.45 | 6.34 | - | 83,131 |
| Sep 6, 2024 | 6.49 | 6.50 | 6.43 | 6.45 | 6.34 | -0.15% | 71,854 |
| Sep 5, 2024 | 6.45 | 6.49 | 6.44 | 6.46 | 6.35 | 0.16% | 92,139 |
| Sep 4, 2024 | 6.45 | 6.47 | 6.44 | 6.45 | 6.34 | - | 66,936 |
| Sep 3, 2024 | 6.45 | 6.48 | 6.43 | 6.45 | 6.34 | 0.31% | 63,331 |
| Aug 30, 2024 | 6.50 | 6.50 | 6.41 | 6.43 | 6.32 | - | 123,979 |
| Aug 29, 2024 | 6.44 | 6.46 | 6.41 | 6.43 | 6.32 | 0.31% | 101,244 |
| Aug 28, 2024 | 6.44 | 6.46 | 6.41 | 6.41 | 6.30 | -0.77% | 41,182 |
| Aug 27, 2024 | 6.47 | 6.47 | 6.42 | 6.46 | 6.35 | 0.16% | 90,252 |
| Aug 26, 2024 | 6.54 | 6.54 | 6.42 | 6.45 | 6.34 | -0.54% | 130,910 |
| Aug 23, 2024 | 6.45 | 6.49 | 6.45 | 6.49 | 6.37 | 0.54% | 53,985 |
| Aug 22, 2024 | 6.46 | 6.46 | 6.40 | 6.45 | 6.34 | - | 97,850 |
| Aug 21, 2024 | 6.48 | 6.49 | 6.43 | 6.45 | 6.34 | -0.46% | 74,498 |
| Aug 20, 2024 | 6.51 | 6.51 | 6.44 | 6.48 | 6.37 | 0.47% | 80,972 |
| Aug 19, 2024 | 6.47 | 6.50 | 6.42 | 6.45 | 6.34 | -0.54% | 97,726 |
| Aug 16, 2024 | 6.48 | 6.49 | 6.47 | 6.49 | 6.37 | -0.15% | 44,145 |
| Aug 15, 2024 | 6.51 | 6.51 | 6.47 | 6.50 | 6.35 | - | 53,598 |
| Aug 14, 2024 | 6.48 | 6.50 | 6.48 | 6.50 | 6.35 | -0.08% | 25,563 |
| Aug 13, 2024 | 6.49 | 6.52 | 6.47 | 6.50 | 6.36 | 0.15% | 49,031 |
| Aug 12, 2024 | 6.47 | 6.51 | 6.47 | 6.49 | 6.35 | - | 51,886 |
| Aug 9, 2024 | 6.55 | 6.55 | 6.45 | 6.49 | 6.35 | 0.15% | 68,008 |
| Aug 8, 2024 | 6.53 | 6.54 | 6.47 | 6.48 | 6.34 | -0.92% | 30,832 |
| Aug 7, 2024 | 6.52 | 6.56 | 6.51 | 6.54 | 6.40 | 0.46% | 108,350 |
| Aug 6, 2024 | 6.49 | 6.61 | 6.47 | 6.51 | 6.37 | 0.15% | 89,876 |
| Aug 5, 2024 | 6.57 | 6.57 | 6.48 | 6.50 | 6.36 | -0.69% | 84,589 |
| Aug 2, 2024 | 6.61 | 6.61 | 6.48 | 6.55 | 6.40 | -0.68% | 93,974 |
| Aug 1, 2024 | 6.53 | 6.64 | 6.50 | 6.59 | 6.45 | 1.07% | 63,892 |