Skip to main content
Invesco Municipal Income Opportunities Trust (OIA)
NYSE: OIA · Real-Time Price · USD
6.08
+0.05 (0.83%)
Jan 21, 2025, 4:00 PM EST - Market closed

OIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20256.046.116.046.086.080.83%155,453
Jan 17, 20256.026.046.016.036.030.25%53,772
Jan 16, 20256.006.046.006.025.99-0.08%54,424
Jan 15, 20255.986.035.986.025.991.35%119,357
Jan 14, 20255.965.985.905.945.91-0.34%212,484
Jan 13, 20255.965.995.935.965.93-0.17%150,690
Jan 10, 20255.996.025.945.975.94-0.50%347,600
Jan 8, 20255.986.045.986.005.97-0.17%100,610
Jan 7, 20256.036.065.996.015.98-0.17%127,701
Jan 6, 20256.046.065.996.025.99-0.41%106,386
Jan 3, 20256.016.066.006.056.020.92%193,615
Jan 2, 20255.945.995.935.995.961.53%114,402
Dec 31, 20245.855.955.855.905.871.03%444,539
Dec 30, 20245.835.925.815.845.81-0.34%705,058
Dec 27, 20245.925.955.845.865.83-1.51%405,703
Dec 26, 20245.916.015.915.955.92-208,064
Dec 24, 20245.905.985.845.955.921.02%192,575
Dec 23, 20245.935.975.785.895.86-1.01%400,670
Dec 20, 20245.936.015.905.955.920.51%195,471
Dec 19, 20246.026.045.885.925.89-2.15%513,498
Dec 18, 20246.126.156.016.056.02-1.63%484,908
Dec 17, 20246.206.236.126.156.12-1.44%159,993
Dec 16, 20246.346.386.216.246.18-1.27%156,883
Dec 13, 20246.326.376.266.326.26-0.47%116,924
Dec 12, 20246.446.446.316.356.29-1.70%234,162
Dec 11, 20246.466.496.436.466.400.16%96,929
Dec 10, 20246.476.506.426.456.39-0.15%94,803
Dec 9, 20246.596.596.456.466.40-1.67%206,951
Dec 6, 20246.546.576.526.576.510.77%49,269
Dec 5, 20246.666.666.506.526.46-1.51%107,543
Dec 4, 20246.606.676.596.626.56-0.15%56,003
Dec 3, 20246.706.706.606.636.57-0.15%58,469
Dec 2, 20246.636.656.636.646.58-0.30%30,767
Nov 29, 20246.656.686.586.666.600.60%37,915
Nov 27, 20246.496.656.496.626.561.61%51,984
Nov 26, 20246.546.566.486.526.45-0.38%56,875
Nov 25, 20246.536.546.486.546.480.77%55,794
Nov 22, 20246.486.526.466.496.43-75,952
Nov 21, 20246.516.546.486.496.43-0.31%40,549
Nov 20, 20246.516.536.476.516.450.15%19,864
Nov 19, 20246.576.576.486.506.44-0.31%66,025
Nov 18, 20246.526.586.516.526.46-0.61%65,711
Nov 15, 20246.616.666.516.566.50-1.35%66,809
Nov 14, 20246.616.666.606.656.560.76%26,103
Nov 13, 20246.646.656.556.606.51-0.30%82,198
Nov 12, 20246.596.676.566.626.53-0.30%67,821
Nov 11, 20246.676.696.606.646.550.76%52,354
Nov 8, 20246.576.656.536.596.500.30%26,842
Nov 7, 20246.526.586.526.576.480.77%65,033
Nov 6, 20246.506.576.426.526.43-0.76%156,272
Nov 5, 20246.616.676.576.576.48-1.35%87,515
Nov 4, 20246.736.736.616.666.57-0.45%60,825
Nov 1, 20246.606.716.536.696.601.52%135,912
Oct 31, 20246.526.596.476.596.501.70%62,974
Oct 30, 20246.546.556.436.486.39-0.46%89,289
Oct 29, 20246.536.586.416.516.42-0.91%140,809
Oct 28, 20246.636.676.516.576.48-0.45%103,281
Oct 25, 20246.586.646.586.606.510.76%44,399
Oct 24, 20246.656.656.526.556.46-1.36%87,727
Oct 23, 20246.726.726.616.646.55-1.63%45,551
Oct 22, 20246.776.796.726.756.660.15%67,041
Oct 21, 20246.786.856.736.746.65-0.88%32,943
Oct 18, 20246.786.856.786.806.710.44%33,587
Oct 17, 20246.866.886.736.776.68-1.31%96,541
Oct 16, 20246.936.936.826.866.77-1.44%54,065
Oct 15, 20246.896.986.896.966.841.16%41,835
Oct 14, 20246.916.926.806.886.760.73%163,093
Oct 11, 20246.926.956.826.836.71-1.16%49,525
Oct 10, 20246.936.946.866.916.79-96,268
Oct 9, 20246.936.936.886.916.79-0.14%49,654
Oct 8, 20246.856.936.836.926.801.33%63,784
Oct 7, 20246.856.856.826.836.71-0.45%29,400
Oct 4, 20246.826.886.806.866.740.45%100,950
Oct 3, 20246.876.916.806.836.71-0.74%51,701
Oct 2, 20246.936.996.876.886.76-0.72%103,522
Oct 1, 20246.936.976.846.936.811.02%86,259
Sep 30, 20246.926.976.866.866.74-0.15%88,524
Sep 27, 20246.796.876.786.876.751.63%53,929
Sep 26, 20246.776.806.746.766.640.15%47,013
Sep 25, 20246.736.756.706.756.630.30%48,943
Sep 24, 20246.726.746.676.736.610.30%60,479
Sep 23, 20246.726.726.696.716.59-80,710
Sep 20, 20246.716.726.696.716.590.30%63,340
Sep 19, 20246.716.746.676.696.570.15%93,648
Sep 18, 20246.686.706.646.686.560.30%52,453
Sep 17, 20246.676.696.646.666.54-0.30%72,847
Sep 16, 20246.676.716.656.686.530.45%68,917
Sep 13, 20246.676.696.656.656.50-0.30%40,162
Sep 12, 20246.586.696.576.676.521.37%160,104
Sep 11, 20246.536.596.516.586.431.23%143,264
Sep 10, 20246.496.506.446.506.360.78%94,339
Sep 9, 20246.476.476.446.456.31-83,131
Sep 6, 20246.496.506.436.456.31-0.15%71,854
Sep 5, 20246.456.496.446.466.320.16%92,139
Sep 4, 20246.456.476.446.456.31-66,936
Sep 3, 20246.456.486.436.456.310.31%63,331
Aug 30, 20246.506.506.416.436.29-123,979
Aug 29, 20246.446.466.416.436.290.31%101,244
Aug 28, 20246.446.466.416.416.27-0.77%41,182
Aug 27, 20246.476.476.426.466.320.16%90,252