Invesco Municipal Income Opportunities Trust (OIA)
NYSE: OIA · Real-Time Price · USD
5.68
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed
OIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 5.70 | 5.70 | 5.67 | 5.68 | 5.68 | - | 84,002 |
| Jun 17, 2025 | 5.68 | 5.70 | 5.67 | 5.68 | 5.68 | -0.53% | 108,945 |
| Jun 16, 2025 | 5.69 | 5.72 | 5.66 | 5.71 | 5.68 | 0.35% | 171,285 |
| Jun 13, 2025 | 5.71 | 5.71 | 5.67 | 5.69 | 5.66 | -0.35% | 141,159 |
| Jun 12, 2025 | 5.70 | 5.72 | 5.68 | 5.71 | 5.68 | 0.53% | 113,770 |
| Jun 11, 2025 | 5.72 | 5.72 | 5.67 | 5.68 | 5.65 | -0.53% | 121,450 |
| Jun 10, 2025 | 5.68 | 5.71 | 5.66 | 5.71 | 5.68 | 0.88% | 134,563 |
| Jun 9, 2025 | 5.65 | 5.68 | 5.65 | 5.66 | 5.63 | - | 158,827 |
| Jun 6, 2025 | 5.68 | 5.69 | 5.65 | 5.66 | 5.63 | -0.88% | 210,455 |
| Jun 5, 2025 | 5.71 | 5.74 | 5.68 | 5.71 | 5.68 | - | 179,275 |
| Jun 4, 2025 | 5.72 | 5.73 | 5.68 | 5.71 | 5.68 | -0.17% | 121,420 |
| Jun 3, 2025 | 5.74 | 5.76 | 5.69 | 5.72 | 5.69 | 0.18% | 99,603 |
| Jun 2, 2025 | 5.78 | 5.79 | 5.71 | 5.71 | 5.68 | -1.21% | 86,698 |
| May 30, 2025 | 5.78 | 5.78 | 5.74 | 5.78 | 5.75 | 0.52% | 78,560 |
| May 29, 2025 | 5.78 | 5.78 | 5.73 | 5.75 | 5.72 | - | 165,864 |
| May 28, 2025 | 5.80 | 5.80 | 5.71 | 5.75 | 5.72 | - | 105,632 |
| May 27, 2025 | 5.75 | 5.77 | 5.73 | 5.75 | 5.72 | 0.52% | 127,595 |
| May 23, 2025 | 5.71 | 5.72 | 5.69 | 5.72 | 5.69 | 0.18% | 79,985 |
| May 22, 2025 | 5.71 | 5.72 | 5.67 | 5.71 | 5.68 | - | 162,733 |
| May 21, 2025 | 5.80 | 5.80 | 5.68 | 5.71 | 5.68 | -1.55% | 160,359 |
| May 20, 2025 | 5.81 | 5.82 | 5.78 | 5.80 | 5.77 | -0.17% | 45,840 |
| May 19, 2025 | 5.82 | 5.82 | 5.78 | 5.81 | 5.78 | -0.68% | 69,209 |
| May 16, 2025 | 5.85 | 5.87 | 5.82 | 5.85 | 5.82 | 0.17% | 55,233 |
| May 15, 2025 | 5.83 | 5.87 | 5.83 | 5.84 | 5.78 | 0.34% | 62,567 |
| May 14, 2025 | 5.88 | 5.88 | 5.80 | 5.82 | 5.76 | -0.68% | 169,446 |
| May 13, 2025 | 5.87 | 5.88 | 5.85 | 5.86 | 5.80 | -0.51% | 78,313 |
| May 12, 2025 | 5.91 | 5.91 | 5.85 | 5.89 | 5.83 | 0.15% | 100,646 |
| May 9, 2025 | 5.88 | 5.90 | 5.86 | 5.88 | 5.82 | -0.15% | 183,574 |
| May 8, 2025 | 5.93 | 5.93 | 5.87 | 5.89 | 5.83 | 0.05% | 77,871 |
| May 7, 2025 | 5.88 | 5.90 | 5.86 | 5.89 | 5.83 | 0.46% | 64,702 |
| May 6, 2025 | 5.86 | 5.90 | 5.85 | 5.86 | 5.80 | 0.09% | 92,452 |
| May 5, 2025 | 5.87 | 5.90 | 5.84 | 5.86 | 5.80 | -0.76% | 116,160 |
| May 2, 2025 | 5.93 | 5.93 | 5.87 | 5.90 | 5.84 | -0.08% | 89,576 |
| May 1, 2025 | 5.89 | 5.93 | 5.89 | 5.91 | 5.85 | 0.77% | 98,779 |
| Apr 30, 2025 | 5.81 | 5.86 | 5.78 | 5.86 | 5.80 | 0.69% | 201,962 |
| Apr 29, 2025 | 5.82 | 5.85 | 5.77 | 5.82 | 5.76 | 0.17% | 240,587 |
| Apr 28, 2025 | 5.92 | 5.92 | 5.78 | 5.81 | 5.75 | -0.68% | 154,294 |
| Apr 25, 2025 | 5.81 | 5.86 | 5.78 | 5.85 | 5.79 | 1.56% | 160,504 |
| Apr 24, 2025 | 5.73 | 5.78 | 5.72 | 5.76 | 5.70 | 1.05% | 204,643 |
| Apr 23, 2025 | 5.80 | 5.80 | 5.66 | 5.70 | 5.64 | 0.53% | 201,889 |
| Apr 22, 2025 | 5.69 | 5.72 | 5.62 | 5.67 | 5.61 | - | 127,430 |
| Apr 21, 2025 | 5.73 | 5.73 | 5.62 | 5.67 | 5.61 | -0.82% | 93,172 |
| Apr 17, 2025 | 5.71 | 5.75 | 5.70 | 5.72 | 5.66 | 0.65% | 62,584 |
| Apr 16, 2025 | 5.72 | 5.74 | 5.68 | 5.68 | 5.62 | -0.87% | 69,951 |
| Apr 15, 2025 | 5.72 | 5.77 | 5.71 | 5.73 | 5.64 | 0.53% | 110,806 |
| Apr 14, 2025 | 5.65 | 5.74 | 5.62 | 5.70 | 5.61 | 1.42% | 217,368 |
| Apr 11, 2025 | 5.65 | 5.67 | 5.51 | 5.62 | 5.54 | -0.35% | 131,454 |
| Apr 10, 2025 | 5.69 | 5.71 | 5.56 | 5.64 | 5.56 | -1.74% | 161,660 |
| Apr 9, 2025 | 5.46 | 5.76 | 5.43 | 5.74 | 5.65 | 1.77% | 346,427 |
| Apr 8, 2025 | 5.80 | 5.88 | 5.62 | 5.64 | 5.56 | -1.91% | 205,809 |