Invesco Municipal Income Opportunities Trust (OIA)
NYSE: OIA · Real-Time Price · USD
5.68
+0.06 (1.07%)
Aug 13, 2025, 4:00 PM - Market closed
OIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.66 | 5.66 | 5.62 | 5.66 | - | 0.62% | 204,820 |
| Aug 12, 2025 | 5.63 | 5.64 | 5.61 | 5.62 | 5.62 | -0.53% | 166,575 |
| Aug 11, 2025 | 5.63 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 283,799 |
| Aug 8, 2025 | 5.58 | 5.61 | 5.57 | 5.60 | 5.60 | 0.36% | 243,374 |
| Aug 7, 2025 | 5.61 | 5.62 | 5.57 | 5.58 | 5.58 | -0.53% | 237,321 |
| Aug 6, 2025 | 5.61 | 5.63 | 5.59 | 5.61 | 5.61 | - | 193,824 |
| Aug 5, 2025 | 5.59 | 5.62 | 5.59 | 5.61 | 5.61 | 0.36% | 296,972 |
| Aug 4, 2025 | 5.63 | 5.64 | 5.59 | 5.59 | 5.59 | -0.71% | 443,075 |
| Aug 1, 2025 | 5.59 | 5.65 | 5.59 | 5.63 | 5.63 | 0.90% | 168,938 |
| Jul 31, 2025 | 5.57 | 5.60 | 5.57 | 5.58 | 5.58 | 0.18% | 139,372 |
| Jul 30, 2025 | 5.56 | 5.58 | 5.56 | 5.57 | 5.57 | -0.18% | 126,346 |
| Jul 29, 2025 | 5.56 | 5.59 | 5.56 | 5.58 | 5.58 | 0.18% | 105,404 |
| Jul 28, 2025 | 5.57 | 5.59 | 5.56 | 5.57 | 5.57 | -0.18% | 139,528 |
| Jul 25, 2025 | 5.57 | 5.63 | 5.56 | 5.58 | 5.58 | -0.18% | 144,360 |
| Jul 24, 2025 | 5.60 | 5.62 | 5.58 | 5.59 | 5.59 | -0.18% | 185,670 |
| Jul 23, 2025 | 5.58 | 5.62 | 5.57 | 5.60 | 5.60 | 0.18% | 148,428 |
| Jul 22, 2025 | 5.60 | 5.61 | 5.57 | 5.59 | 5.59 | - | 180,724 |
| Jul 21, 2025 | 5.62 | 5.62 | 5.58 | 5.59 | 5.59 | - | 96,687 |
| Jul 18, 2025 | 5.61 | 5.63 | 5.59 | 5.59 | 5.59 | -0.89% | 92,483 |
| Jul 17, 2025 | 5.70 | 5.70 | 5.62 | 5.64 | 5.64 | -0.88% | 161,763 |
| Jul 16, 2025 | 5.68 | 5.75 | 5.63 | 5.69 | 5.69 | -0.18% | 209,287 |
| Jul 15, 2025 | 5.71 | 5.73 | 5.65 | 5.70 | 5.67 | - | 179,307 |
| Jul 14, 2025 | 5.74 | 5.74 | 5.68 | 5.70 | 5.67 | -0.61% | 95,714 |
| Jul 11, 2025 | 5.74 | 5.75 | 5.71 | 5.74 | 5.71 | -0.43% | 62,238 |
| Jul 10, 2025 | 5.83 | 5.83 | 5.73 | 5.76 | 5.73 | -0.86% | 231,182 |
| Jul 9, 2025 | 5.79 | 5.82 | 5.76 | 5.81 | 5.78 | 0.52% | 117,854 |
| Jul 8, 2025 | 5.75 | 5.79 | 5.73 | 5.78 | 5.75 | 0.35% | 82,552 |
| Jul 7, 2025 | 5.79 | 5.79 | 5.74 | 5.76 | 5.73 | -0.52% | 53,620 |
| Jul 3, 2025 | 5.78 | 5.80 | 5.76 | 5.79 | 5.76 | 0.17% | 138,934 |
| Jul 2, 2025 | 5.75 | 5.80 | 5.73 | 5.78 | 5.75 | 0.52% | 132,964 |
| Jul 1, 2025 | 5.73 | 5.77 | 5.71 | 5.75 | 5.72 | - | 139,859 |
| Jun 30, 2025 | 5.71 | 5.75 | 5.67 | 5.75 | 5.72 | 1.59% | 268,475 |
| Jun 27, 2025 | 5.67 | 5.69 | 5.65 | 5.66 | 5.63 | -0.35% | 135,462 |
| Jun 26, 2025 | 5.66 | 5.70 | 5.65 | 5.68 | 5.65 | 0.71% | 153,722 |
| Jun 25, 2025 | 5.69 | 5.70 | 5.63 | 5.64 | 5.61 | -0.88% | 239,330 |
| Jun 24, 2025 | 5.66 | 5.69 | 5.65 | 5.69 | 5.66 | 0.71% | 146,176 |
| Jun 23, 2025 | 5.67 | 5.70 | 5.64 | 5.65 | 5.62 | -0.35% | 191,991 |
| Jun 20, 2025 | 5.67 | 5.69 | 5.67 | 5.67 | 5.64 | -0.18% | 43,866 |
| Jun 18, 2025 | 5.70 | 5.70 | 5.67 | 5.68 | 5.65 | - | 84,002 |
| Jun 17, 2025 | 5.68 | 5.70 | 5.67 | 5.68 | 5.65 | -0.53% | 108,945 |
| Jun 16, 2025 | 5.69 | 5.72 | 5.66 | 5.71 | 5.65 | 0.35% | 171,285 |
| Jun 13, 2025 | 5.71 | 5.71 | 5.67 | 5.69 | 5.63 | -0.35% | 141,159 |
| Jun 12, 2025 | 5.70 | 5.72 | 5.68 | 5.71 | 5.65 | 0.53% | 113,770 |
| Jun 11, 2025 | 5.72 | 5.72 | 5.67 | 5.68 | 5.62 | -0.53% | 121,450 |
| Jun 10, 2025 | 5.68 | 5.71 | 5.66 | 5.71 | 5.65 | 0.88% | 134,563 |
| Jun 9, 2025 | 5.65 | 5.68 | 5.65 | 5.66 | 5.60 | - | 158,827 |
| Jun 6, 2025 | 5.68 | 5.69 | 5.65 | 5.66 | 5.60 | -0.88% | 210,455 |
| Jun 5, 2025 | 5.71 | 5.74 | 5.68 | 5.71 | 5.65 | - | 179,275 |
| Jun 4, 2025 | 5.72 | 5.73 | 5.68 | 5.71 | 5.65 | -0.17% | 121,420 |
| Jun 3, 2025 | 5.74 | 5.76 | 5.69 | 5.72 | 5.66 | 0.18% | 99,603 |