Invesco Municipal Income Opportunities Trust (OIA)
NYSE: OIA · Real-Time Price · USD
6.02
-0.02 (-0.33%)
Mar 31, 2025, 4:00 PM EDT - Market closed
OIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.12 | 6.12 | 6.05 | 6.07 | - | 0.50% | 94,846 |
| Mar 28, 2025 | 6.03 | 6.08 | 6.03 | 6.04 | 6.04 | 0.17% | 123,555 |
| Mar 27, 2025 | 6.02 | 6.03 | 6.00 | 6.03 | 6.03 | 0.17% | 70,890 |
| Mar 26, 2025 | 6.08 | 6.10 | 6.01 | 6.02 | 6.02 | -0.99% | 361,841 |
| Mar 25, 2025 | 6.14 | 6.14 | 6.06 | 6.08 | 6.08 | -0.65% | 56,692 |
| Mar 24, 2025 | 6.11 | 6.15 | 6.09 | 6.12 | 6.12 | 1.16% | 324,412 |
| Mar 21, 2025 | 6.05 | 6.10 | 6.03 | 6.05 | 6.05 | 0.50% | 152,562 |
| Mar 20, 2025 | 5.96 | 6.06 | 5.96 | 6.02 | 6.02 | 1.52% | 162,510 |
| Mar 19, 2025 | 5.95 | 5.96 | 5.91 | 5.93 | 5.93 | -0.84% | 119,947 |
| Mar 18, 2025 | 5.97 | 5.98 | 5.93 | 5.98 | 5.98 | 0.17% | 105,852 |
| Mar 17, 2025 | 5.98 | 5.99 | 5.95 | 5.97 | 5.97 | -0.33% | 131,414 |
| Mar 14, 2025 | 6.00 | 6.02 | 5.98 | 5.99 | 5.96 | -0.50% | 97,019 |
| Mar 13, 2025 | 6.01 | 6.05 | 5.98 | 6.02 | 5.99 | -0.17% | 119,036 |
| Mar 12, 2025 | 6.08 | 6.08 | 6.02 | 6.03 | 6.00 | -0.66% | 96,218 |
| Mar 11, 2025 | 6.09 | 6.12 | 6.06 | 6.07 | 6.04 | -0.82% | 97,769 |
| Mar 10, 2025 | 6.08 | 6.17 | 6.04 | 6.12 | 6.09 | 0.82% | 184,315 |
| Mar 7, 2025 | 6.14 | 6.15 | 6.05 | 6.07 | 6.04 | -0.65% | 88,621 |
| Mar 6, 2025 | 6.12 | 6.17 | 6.11 | 6.11 | 6.08 | -0.33% | 46,054 |
| Mar 5, 2025 | 6.14 | 6.16 | 6.13 | 6.13 | 6.10 | - | 41,563 |
| Mar 4, 2025 | 6.18 | 6.19 | 6.13 | 6.13 | 6.10 | -1.13% | 57,320 |
| Mar 3, 2025 | 6.19 | 6.23 | 6.17 | 6.20 | 6.17 | - | 82,340 |
| Feb 28, 2025 | 6.21 | 6.23 | 6.19 | 6.20 | 6.17 | 0.16% | 98,207 |
| Feb 27, 2025 | 6.18 | 6.22 | 6.16 | 6.19 | 6.16 | 0.16% | 91,097 |
| Feb 26, 2025 | 6.15 | 6.22 | 6.12 | 6.18 | 6.15 | 0.16% | 86,433 |
| Feb 25, 2025 | 6.14 | 6.18 | 6.14 | 6.17 | 6.14 | 0.82% | 123,034 |
| Feb 24, 2025 | 6.12 | 6.14 | 6.11 | 6.12 | 6.09 | 0.16% | 51,397 |
| Feb 21, 2025 | 6.11 | 6.15 | 6.11 | 6.11 | 6.08 | -0.16% | 69,644 |
| Feb 20, 2025 | 6.10 | 6.14 | 6.10 | 6.12 | 6.09 | 0.16% | 97,413 |
| Feb 19, 2025 | 6.10 | 6.12 | 6.09 | 6.11 | 6.08 | 0.16% | 69,781 |
| Feb 18, 2025 | 6.09 | 6.12 | 6.08 | 6.10 | 6.07 | -0.81% | 72,641 |
| Feb 14, 2025 | 6.11 | 6.17 | 6.09 | 6.15 | 6.09 | 1.32% | 126,454 |
| Feb 13, 2025 | 6.03 | 6.07 | 6.03 | 6.07 | 6.01 | 0.83% | 123,354 |
| Feb 12, 2025 | 6.00 | 6.06 | 5.97 | 6.02 | 5.96 | -2.11% | 255,976 |
| Feb 11, 2025 | 6.13 | 6.16 | 6.13 | 6.15 | 6.09 | -0.16% | 111,998 |
| Feb 10, 2025 | 6.14 | 6.16 | 6.13 | 6.16 | 6.10 | 0.49% | 115,316 |
| Feb 7, 2025 | 6.13 | 6.18 | 6.10 | 6.13 | 6.07 | -0.33% | 188,424 |
| Feb 6, 2025 | 6.14 | 6.16 | 6.13 | 6.15 | 6.09 | - | 119,311 |
| Feb 5, 2025 | 6.17 | 6.18 | 6.12 | 6.15 | 6.09 | 0.49% | 110,109 |
| Feb 4, 2025 | 6.11 | 6.14 | 6.08 | 6.12 | 6.06 | 0.16% | 159,457 |
| Feb 3, 2025 | 6.17 | 6.19 | 6.10 | 6.11 | 6.05 | -1.29% | 263,398 |
| Jan 31, 2025 | 6.20 | 6.22 | 6.14 | 6.19 | 6.13 | 0.32% | 126,476 |
| Jan 30, 2025 | 6.15 | 6.19 | 6.15 | 6.17 | 6.11 | 0.49% | 72,894 |
| Jan 29, 2025 | 6.12 | 6.15 | 6.10 | 6.14 | 6.08 | 0.20% | 93,555 |
| Jan 28, 2025 | 6.12 | 6.16 | 6.11 | 6.13 | 6.07 | -0.20% | 104,002 |
| Jan 27, 2025 | 6.12 | 6.16 | 6.10 | 6.14 | 6.08 | 0.49% | 95,051 |
| Jan 24, 2025 | 6.07 | 6.13 | 6.06 | 6.11 | 6.05 | 0.49% | 70,215 |
| Jan 23, 2025 | 6.06 | 6.10 | 6.05 | 6.08 | 6.02 | -0.33% | 129,979 |
| Jan 22, 2025 | 6.07 | 6.12 | 6.07 | 6.10 | 6.04 | 0.33% | 84,067 |
| Jan 21, 2025 | 6.04 | 6.11 | 6.04 | 6.08 | 6.02 | 0.83% | 155,453 |
| Jan 17, 2025 | 6.02 | 6.04 | 6.01 | 6.03 | 5.97 | 0.25% | 53,772 |