Skip to main content
Invesco Municipal Income Opportunities Trust (OIA)
NYSE: OIA · Real-Time Price · USD
6.11
-0.01 (-0.16%)
Feb 21, 2025, 4:00 PM EST - Market closed

OIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20256.116.156.116.116.11-0.16%69,644
Feb 20, 20256.106.146.106.126.120.16%97,413
Feb 19, 20256.106.126.096.116.110.16%69,781
Feb 18, 20256.096.126.086.106.10-0.81%72,641
Feb 14, 20256.116.176.096.156.121.32%126,454
Feb 13, 20256.036.076.036.076.040.83%123,354
Feb 12, 20256.006.065.976.025.99-2.11%255,976
Feb 11, 20256.136.166.136.156.12-0.16%111,998
Feb 10, 20256.146.166.136.166.130.49%115,316
Feb 7, 20256.136.186.106.136.10-0.33%188,424
Feb 6, 20256.146.166.136.156.12-119,311
Feb 5, 20256.176.186.126.156.120.49%110,109
Feb 4, 20256.116.146.086.126.090.16%159,457
Feb 3, 20256.176.196.106.116.08-1.29%263,398
Jan 31, 20256.206.226.146.196.160.32%126,476
Jan 30, 20256.156.196.156.176.140.49%72,894
Jan 29, 20256.126.156.106.146.110.20%93,555
Jan 28, 20256.126.166.116.136.10-0.20%104,002
Jan 27, 20256.126.166.106.146.110.49%95,051
Jan 24, 20256.076.136.066.116.080.49%70,215
Jan 23, 20256.066.106.056.086.05-0.33%129,979
Jan 22, 20256.076.126.076.106.070.33%84,067
Jan 21, 20256.046.116.046.086.050.83%155,453
Jan 17, 20256.026.046.016.036.000.25%53,772
Jan 16, 20256.006.046.006.025.96-0.08%54,424
Jan 15, 20255.986.035.986.025.961.35%119,357
Jan 14, 20255.965.985.905.945.88-0.34%212,484
Jan 13, 20255.965.995.935.965.90-0.17%150,690
Jan 10, 20255.996.025.945.975.91-0.50%347,600
Jan 8, 20255.986.045.986.005.94-0.17%100,610
Jan 7, 20256.036.065.996.015.95-0.17%127,701
Jan 6, 20256.046.065.996.025.96-0.41%106,386
Jan 3, 20256.016.066.006.055.990.92%193,615
Jan 2, 20255.945.995.935.995.931.53%114,402
Dec 31, 20245.855.955.855.905.841.03%444,539
Dec 30, 20245.835.925.815.845.78-0.34%705,058
Dec 27, 20245.925.955.845.865.80-1.51%405,703
Dec 26, 20245.916.015.915.955.89-208,064
Dec 24, 20245.905.985.845.955.891.02%192,575
Dec 23, 20245.935.975.785.895.83-1.01%400,670
Dec 20, 20245.936.015.905.955.890.51%195,471
Dec 19, 20246.026.045.885.925.86-2.15%513,498
Dec 18, 20246.126.156.016.055.99-1.63%484,908
Dec 17, 20246.206.236.126.156.09-1.44%159,993
Dec 16, 20246.346.386.216.246.15-1.27%156,883
Dec 13, 20246.326.376.266.326.23-0.47%116,924
Dec 12, 20246.446.446.316.356.26-1.70%234,162
Dec 11, 20246.466.496.436.466.370.16%96,929
Dec 10, 20246.476.506.426.456.36-0.15%94,803
Dec 9, 20246.596.596.456.466.37-1.67%206,951
Dec 6, 20246.546.576.526.576.480.77%49,269
Dec 5, 20246.666.666.506.526.43-1.51%107,543
Dec 4, 20246.606.676.596.626.53-0.15%56,003
Dec 3, 20246.706.706.606.636.54-0.15%58,469
Dec 2, 20246.636.656.636.646.55-0.30%30,767
Nov 29, 20246.656.686.586.666.570.60%37,915
Nov 27, 20246.496.656.496.626.531.61%51,984
Nov 26, 20246.546.566.486.526.42-0.38%56,875
Nov 25, 20246.536.546.486.546.450.77%55,794
Nov 22, 20246.486.526.466.496.40-75,952
Nov 21, 20246.516.546.486.496.40-0.31%40,549
Nov 20, 20246.516.536.476.516.420.15%19,864
Nov 19, 20246.576.576.486.506.41-0.31%66,025
Nov 18, 20246.526.586.516.526.43-0.61%65,711
Nov 15, 20246.616.666.516.566.47-1.35%66,809
Nov 14, 20246.616.666.606.656.530.76%26,103
Nov 13, 20246.646.656.556.606.48-0.30%82,198
Nov 12, 20246.596.676.566.626.50-0.30%67,821
Nov 11, 20246.676.696.606.646.520.76%52,354
Nov 8, 20246.576.656.536.596.470.30%26,842
Nov 7, 20246.526.586.526.576.450.77%65,033
Nov 6, 20246.506.576.426.526.40-0.76%156,272
Nov 5, 20246.616.676.576.576.45-1.35%87,515
Nov 4, 20246.736.736.616.666.54-0.45%60,825
Nov 1, 20246.606.716.536.696.571.52%135,912
Oct 31, 20246.526.596.476.596.471.70%62,974
Oct 30, 20246.546.556.436.486.36-0.46%89,289
Oct 29, 20246.536.586.416.516.39-0.91%140,809
Oct 28, 20246.636.676.516.576.45-0.45%103,281
Oct 25, 20246.586.646.586.606.480.76%44,399
Oct 24, 20246.656.656.526.556.43-1.36%87,727
Oct 23, 20246.726.726.616.646.52-1.63%45,551
Oct 22, 20246.776.796.726.756.630.15%67,041
Oct 21, 20246.786.856.736.746.62-0.88%32,943
Oct 18, 20246.786.856.786.806.670.44%33,587
Oct 17, 20246.866.886.736.776.64-1.31%96,541
Oct 16, 20246.936.936.826.866.73-1.44%54,065
Oct 15, 20246.896.986.896.966.801.16%41,835
Oct 14, 20246.916.926.806.886.720.73%163,093
Oct 11, 20246.926.956.826.836.68-1.16%49,525
Oct 10, 20246.936.946.866.916.75-96,268
Oct 9, 20246.936.936.886.916.75-0.14%49,654
Oct 8, 20246.856.936.836.926.761.33%63,784
Oct 7, 20246.856.856.826.836.67-0.45%29,400
Oct 4, 20246.826.886.806.866.700.45%100,950
Oct 3, 20246.876.916.806.836.67-0.74%51,701
Oct 2, 20246.936.996.876.886.72-0.72%103,522
Oct 1, 20246.936.976.846.936.771.02%86,259
Sep 30, 20246.926.976.866.866.70-0.15%88,524
Sep 27, 20246.796.876.786.876.711.63%53,929