Invesco Municipal Income Opportunities Trust Common (OIA)
5.6300
+0.0500 (0.90%)
NYSE · Last Trade: Aug 3rd, 12:56 AM EDT
Historical Prices For Invesco Municipal Income Opportunities Trust Common (OIA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 5.59 | 5.65 | 5.59 | 5.63 | 168,938 | 5.63 |
| 7/31/2025 | 5.57 | 5.60 | 5.57 | 5.58 | 139,372 | 5.58 |
| 7/30/2025 | 5.56 | 5.58 | 5.55 | 5.57 | 126,346 | 5.57 |
| 7/29/2025 | 5.56 | 5.59 | 5.56 | 5.58 | 105,404 | 5.58 |
| 7/28/2025 | 5.57 | 5.59 | 5.56 | 5.57 | 139,528 | 5.57 |
| 7/25/2025 | 5.57 | 5.63 | 5.56 | 5.58 | 144,360 | 5.58 |
| 7/24/2025 | 5.60 | 5.62 | 5.58 | 5.59 | 185,670 | 5.59 |
| 7/23/2025 | 5.58 | 5.62 | 5.57 | 5.60 | 148,428 | 5.60 |
| 7/22/2025 | 5.60 | 5.61 | 5.57 | 5.59 | 180,724 | 5.59 |
| 7/21/2025 | 5.62 | 5.62 | 5.58 | 5.59 | 96,687 | 5.59 |
| 7/18/2025 | 5.61 | 5.63 | 5.59 | 5.59 | 92,483 | 5.59 |
| 7/17/2025 | 5.70 | 5.70 | 5.62 | 5.64 | 161,763 | 5.64 |
| 7/16/2025 | 5.68 | 5.75 | 5.63 | 5.69 | 209,287 | 5.69 |
| 7/15/2025 | 5.71 | 5.73 | 5.65 | 5.70 | 179,307 | 5.67 |
| 7/14/2025 | 5.74 | 5.74 | 5.68 | 5.70 | 95,714 | 5.67 |
| 7/11/2025 | 5.74 | 5.75 | 5.71 | 5.74 | 62,238 | 5.71 |
| 7/10/2025 | 5.83 | 5.83 | 5.73 | 5.76 | 231,182 | 5.73 |
| 7/09/2025 | 5.79 | 5.82 | 5.76 | 5.81 | 117,854 | 5.78 |
| 7/08/2025 | 5.75 | 5.79 | 5.73 | 5.78 | 82,552 | 5.75 |
| 7/07/2025 | 5.79 | 5.79 | 5.74 | 5.76 | 53,620 | 5.73 |
| 7/03/2025 | 5.78 | 5.79 | 5.76 | 5.79 | 138,934 | 5.76 |
| 7/02/2025 | 5.75 | 5.80 | 5.73 | 5.78 | 132,964 | 5.75 |
| 7/01/2025 | 5.73 | 5.77 | 5.71 | 5.75 | 139,859 | 5.72 |
| 6/30/2025 | 5.71 | 5.75 | 5.67 | 5.75 | 268,475 | 5.72 |
| 6/27/2025 | 5.67 | 5.69 | 5.65 | 5.66 | 135,462 | 5.63 |
| 6/26/2025 | 5.66 | 5.70 | 5.65 | 5.68 | 153,722 | 5.65 |
| 6/25/2025 | 5.69 | 5.70 | 5.63 | 5.64 | 239,330 | 5.61 |
| 6/24/2025 | 5.66 | 5.69 | 5.65 | 5.69 | 146,176 | 5.66 |
| 6/23/2025 | 5.67 | 5.70 | 5.64 | 5.65 | 191,991 | 5.62 |
| 6/20/2025 | 5.67 | 5.69 | 5.67 | 5.67 | 43,866 | 5.64 |
| 6/18/2025 | 5.70 | 5.70 | 5.67 | 5.68 | 84,002 | 5.65 |
| 6/17/2025 | 5.68 | 5.70 | 5.67 | 5.68 | 108,945 | 5.65 |
| 6/16/2025 | 5.69 | 5.72 | 5.66 | 5.71 | 171,285 | 5.65 |
| 6/13/2025 | 5.71 | 5.71 | 5.67 | 5.69 | 141,159 | 5.63 |
| 6/12/2025 | 5.70 | 5.72 | 5.68 | 5.71 | 113,770 | 5.65 |
| 6/11/2025 | 5.72 | 5.72 | 5.67 | 5.68 | 121,450 | 5.62 |
| 6/10/2025 | 5.68 | 5.71 | 5.66 | 5.71 | 134,563 | 5.65 |
| 6/09/2025 | 5.65 | 5.68 | 5.65 | 5.66 | 158,827 | 5.60 |
| 6/06/2025 | 5.68 | 5.69 | 5.65 | 5.66 | 210,455 | 5.60 |
| 6/05/2025 | 5.71 | 5.74 | 5.68 | 5.71 | 179,275 | 5.65 |
| 6/04/2025 | 5.72 | 5.73 | 5.68 | 5.71 | 121,420 | 5.65 |
| 6/03/2025 | 5.74 | 5.76 | 5.69 | 5.72 | 99,603 | 5.66 |
| 6/02/2025 | 5.78 | 5.79 | 5.71 | 5.71 | 86,698 | 5.65 |
| 5/30/2025 | 5.78 | 5.78 | 5.74 | 5.78 | 78,560 | 5.72 |
| 5/29/2025 | 5.78 | 5.78 | 5.73 | 5.75 | 165,864 | 5.69 |
| 5/28/2025 | 5.80 | 5.80 | 5.71 | 5.75 | 105,632 | 5.69 |
| 5/27/2025 | 5.75 | 5.77 | 5.73 | 5.75 | 122,595 | 5.69 |
| 5/23/2025 | 5.71 | 5.72 | 5.69 | 5.72 | 79,985 | 5.66 |
| 5/22/2025 | 5.71 | 5.72 | 5.67 | 5.71 | 162,733 | 5.65 |
| 5/21/2025 | 5.80 | 5.80 | 5.68 | 5.71 | 160,359 | 5.65 |
| 5/20/2025 | 5.81 | 5.82 | 5.78 | 5.80 | 45,840 | 5.74 |
| 5/19/2025 | 5.82 | 5.82 | 5.78 | 5.81 | 69,209 | 5.75 |
| 5/16/2025 | 5.85 | 5.87 | 5.82 | 5.85 | 55,233 | 5.79 |
| 5/15/2025 | 5.83 | 5.87 | 5.82 | 5.84 | 62,567 | 5.75 |
| 5/14/2025 | 5.88 | 5.88 | 5.80 | 5.82 | 169,446 | 5.73 |
| 5/13/2025 | 5.87 | 5.88 | 5.85 | 5.86 | 78,313 | 5.77 |
| 5/12/2025 | 5.91 | 5.91 | 5.85 | 5.89 | 100,646 | 5.80 |
| 5/09/2025 | 5.88 | 5.90 | 5.86 | 5.88 | 183,574 | 5.79 |
| 5/08/2025 | 5.93 | 5.93 | 5.87 | 5.89 | 77,871 | 5.80 |
| 5/07/2025 | 5.88 | 5.90 | 5.86 | 5.89 | 64,702 | 5.80 |
| 5/06/2025 | 5.86 | 5.90 | 5.85 | 5.86 | 92,452 | 5.77 |
| 5/05/2025 | 5.87 | 5.90 | 5.84 | 5.86 | 116,160 | 5.77 |