Invesco Municipal Income Opportunities Trust (OIA)
NYSE: OIA · Real-Time Price · USD
5.78
+0.03 (0.52%)
At close: May 30, 2025, 4:00 PM
5.78
0.00 (0.00%)
After-hours: May 30, 2025, 4:10 PM EDT
OIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.78 | 5.78 | 5.74 | 5.76 | - | 0.17% | 49,414 |
| May 29, 2025 | 5.78 | 5.78 | 5.73 | 5.75 | 5.75 | - | 165,864 |
| May 28, 2025 | 5.80 | 5.80 | 5.71 | 5.75 | 5.75 | - | 105,632 |
| May 27, 2025 | 5.75 | 5.77 | 5.73 | 5.75 | 5.75 | 0.52% | 127,595 |
| May 23, 2025 | 5.71 | 5.72 | 5.69 | 5.72 | 5.72 | 0.18% | 79,985 |
| May 22, 2025 | 5.71 | 5.72 | 5.67 | 5.71 | 5.71 | - | 162,733 |
| May 21, 2025 | 5.80 | 5.80 | 5.68 | 5.71 | 5.71 | -1.55% | 160,359 |
| May 20, 2025 | 5.81 | 5.82 | 5.78 | 5.80 | 5.80 | -0.17% | 45,840 |
| May 19, 2025 | 5.82 | 5.82 | 5.78 | 5.81 | 5.81 | -0.68% | 69,209 |
| May 16, 2025 | 5.85 | 5.87 | 5.82 | 5.85 | 5.85 | 0.17% | 55,233 |
| May 15, 2025 | 5.83 | 5.87 | 5.83 | 5.84 | 5.81 | 0.34% | 62,567 |
| May 14, 2025 | 5.88 | 5.88 | 5.80 | 5.82 | 5.79 | -0.68% | 169,446 |
| May 13, 2025 | 5.87 | 5.88 | 5.85 | 5.86 | 5.83 | -0.51% | 78,313 |
| May 12, 2025 | 5.91 | 5.91 | 5.85 | 5.89 | 5.86 | 0.15% | 100,646 |
| May 9, 2025 | 5.88 | 5.90 | 5.86 | 5.88 | 5.85 | -0.15% | 183,574 |
| May 8, 2025 | 5.93 | 5.93 | 5.87 | 5.89 | 5.86 | 0.05% | 77,871 |
| May 7, 2025 | 5.88 | 5.90 | 5.86 | 5.89 | 5.86 | 0.46% | 64,702 |
| May 6, 2025 | 5.86 | 5.90 | 5.85 | 5.86 | 5.83 | 0.09% | 92,452 |
| May 5, 2025 | 5.87 | 5.90 | 5.84 | 5.86 | 5.83 | -0.76% | 116,160 |
| May 2, 2025 | 5.93 | 5.93 | 5.87 | 5.90 | 5.87 | -0.08% | 89,576 |
| May 1, 2025 | 5.89 | 5.93 | 5.89 | 5.91 | 5.88 | 0.77% | 98,779 |
| Apr 30, 2025 | 5.81 | 5.86 | 5.78 | 5.86 | 5.83 | 0.69% | 201,962 |
| Apr 29, 2025 | 5.82 | 5.85 | 5.77 | 5.82 | 5.79 | 0.17% | 240,587 |
| Apr 28, 2025 | 5.92 | 5.92 | 5.78 | 5.81 | 5.78 | -0.68% | 154,294 |
| Apr 25, 2025 | 5.81 | 5.86 | 5.78 | 5.85 | 5.82 | 1.56% | 160,504 |
| Apr 24, 2025 | 5.73 | 5.78 | 5.72 | 5.76 | 5.73 | 1.05% | 204,643 |
| Apr 23, 2025 | 5.80 | 5.80 | 5.66 | 5.70 | 5.67 | 0.53% | 201,889 |
| Apr 22, 2025 | 5.69 | 5.72 | 5.62 | 5.67 | 5.64 | - | 127,430 |
| Apr 21, 2025 | 5.73 | 5.73 | 5.62 | 5.67 | 5.64 | -0.82% | 93,172 |
| Apr 17, 2025 | 5.71 | 5.75 | 5.70 | 5.72 | 5.69 | 0.65% | 62,584 |
| Apr 16, 2025 | 5.72 | 5.74 | 5.68 | 5.68 | 5.65 | -0.87% | 69,951 |
| Apr 15, 2025 | 5.72 | 5.77 | 5.71 | 5.73 | 5.67 | 0.53% | 110,806 |
| Apr 14, 2025 | 5.65 | 5.74 | 5.62 | 5.70 | 5.64 | 1.42% | 217,368 |
| Apr 11, 2025 | 5.65 | 5.67 | 5.51 | 5.62 | 5.56 | -0.35% | 131,454 |
| Apr 10, 2025 | 5.69 | 5.71 | 5.56 | 5.64 | 5.58 | -1.74% | 161,660 |
| Apr 9, 2025 | 5.46 | 5.76 | 5.43 | 5.74 | 5.68 | 1.77% | 346,427 |
| Apr 8, 2025 | 5.80 | 5.88 | 5.62 | 5.64 | 5.58 | -1.91% | 205,809 |
| Apr 7, 2025 | 5.65 | 5.90 | 5.57 | 5.75 | 5.69 | -2.87% | 444,106 |
| Apr 4, 2025 | 6.15 | 6.16 | 5.91 | 5.92 | 5.86 | -3.55% | 134,619 |
| Apr 3, 2025 | 6.12 | 6.15 | 6.06 | 6.14 | 6.08 | 0.95% | 144,997 |
| Apr 2, 2025 | 6.09 | 6.12 | 6.06 | 6.08 | 6.02 | 0.33% | 49,594 |
| Apr 1, 2025 | 6.05 | 6.13 | 6.05 | 6.06 | 6.00 | 0.66% | 143,562 |
| Mar 31, 2025 | 6.12 | 6.12 | 5.99 | 6.02 | 5.96 | -0.33% | 257,062 |
| Mar 28, 2025 | 6.03 | 6.08 | 6.03 | 6.04 | 5.98 | 0.17% | 123,555 |
| Mar 27, 2025 | 6.02 | 6.03 | 6.00 | 6.03 | 5.97 | 0.17% | 70,890 |
| Mar 26, 2025 | 6.08 | 6.10 | 6.01 | 6.02 | 5.96 | -0.99% | 361,841 |
| Mar 25, 2025 | 6.14 | 6.14 | 6.06 | 6.08 | 6.02 | -0.65% | 56,692 |
| Mar 24, 2025 | 6.11 | 6.15 | 6.09 | 6.12 | 6.06 | 1.16% | 324,412 |
| Mar 21, 2025 | 6.05 | 6.10 | 6.03 | 6.05 | 5.99 | 0.50% | 152,562 |
| Mar 20, 2025 | 5.96 | 6.06 | 5.96 | 6.02 | 5.96 | 1.52% | 162,510 |