NYSE - Delayed Quote USD

Invesco Municipal Income Opportunities Trust (OIA)

6.12 -0.01 (-0.16%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 6.12 6.15 6.10 6.12 6.12 112,200
Apr 23, 2024 6.13 6.17 6.13 6.13 6.13 99,400
Apr 22, 2024 6.17 6.18 6.10 6.15 6.15 140,500
Apr 19, 2024 6.24 6.47 6.14 6.18 6.18 45,800
Apr 18, 2024 6.23 6.23 6.15 6.20 6.20 78,300
Apr 17, 2024 6.27 6.27 6.19 6.20 6.20 112,800
Apr 16, 2024 6.23 6.26 6.21 6.26 6.26 103,300
Apr 15, 2024 0.03 Dividend
Apr 15, 2024 6.23 6.25 6.20 6.23 6.23 158,300
Apr 12, 2024 6.25 6.28 6.23 6.24 6.21 64,600
Apr 11, 2024 6.34 6.34 6.24 6.25 6.22 87,600
Apr 10, 2024 6.35 6.38 6.28 6.30 6.27 99,100
Apr 9, 2024 6.41 6.41 6.34 6.35 6.32 52,300
Apr 8, 2024 6.46 6.46 6.38 6.39 6.36 36,700
Apr 5, 2024 6.37 6.43 6.37 6.41 6.38 60,700
Apr 4, 2024 6.44 6.45 6.37 6.39 6.36 54,700
Apr 3, 2024 6.40 6.44 6.40 6.44 6.41 79,200
Apr 2, 2024 6.45 6.45 6.40 6.43 6.40 79,600
Apr 1, 2024 6.52 6.54 6.42 6.47 6.44 72,700
Mar 28, 2024 6.62 6.62 6.50 6.53 6.50 116,000
Mar 27, 2024 6.61 6.65 6.52 6.54 6.51 65,900
Mar 26, 2024 6.65 6.67 6.60 6.60 6.57 55,500
Mar 25, 2024 6.70 6.70 6.60 6.63 6.60 74,400
Mar 22, 2024 6.55 6.70 6.54 6.70 6.67 47,400
Mar 21, 2024 6.60 6.61 6.51 6.53 6.50 33,900
Mar 20, 2024 6.66 6.66 6.54 6.57 6.54 58,200
Mar 19, 2024 6.64 6.68 6.60 6.66 6.63 63,400
Mar 18, 2024 6.54 6.66 6.52 6.63 6.60 79,300
Mar 15, 2024 6.42 6.54 6.40 6.54 6.51 49,400
Mar 14, 2024 0.03 Dividend
Mar 14, 2024 6.43 6.45 6.38 6.45 6.42 77,900
Mar 13, 2024 6.49 6.54 6.46 6.47 6.41 80,000
Mar 12, 2024 6.47 6.52 6.43 6.52 6.46 69,300
Mar 11, 2024 6.44 6.46 6.43 6.46 6.40 69,900
Mar 8, 2024 6.39 6.43 6.36 6.43 6.37 69,200
Mar 7, 2024 6.40 6.40 6.33 6.36 6.30 51,500
Mar 6, 2024 6.30 6.35 6.28 6.35 6.29 95,900
Mar 5, 2024 6.27 6.30 6.27 6.29 6.23 94,600
Mar 4, 2024 6.28 6.31 6.25 6.26 6.20 97,600
Mar 1, 2024 6.26 6.30 6.24 6.28 6.22 83,500
Feb 29, 2024 6.29 6.29 6.23 6.26 6.20 67,000
Feb 28, 2024 6.23 6.25 6.20 6.23 6.17 65,100
Feb 27, 2024 6.24 6.27 6.20 6.21 6.15 68,600
Feb 26, 2024 6.26 6.28 6.22 6.24 6.18 56,200
Feb 23, 2024 6.28 6.32 6.26 6.26 6.20 52,400
Feb 22, 2024 6.29 6.34 6.27 6.28 6.22 86,500
Feb 21, 2024 6.27 6.30 6.26 6.28 6.22 45,400
Feb 20, 2024 6.25 6.29 6.25 6.27 6.21 75,000
Feb 16, 2024 6.23 6.27 6.23 6.26 6.20 116,400
Feb 15, 2024 0.03 Dividend
Feb 15, 2024 6.27 6.29 6.24 6.25 6.19 96,500
Feb 14, 2024 6.28 6.29 6.24 6.24 6.15 191,100
Feb 13, 2024 6.33 6.33 6.26 6.29 6.20 120,300
Feb 12, 2024 6.37 6.37 6.34 6.36 6.27 49,900
Feb 9, 2024 6.38 6.38 6.33 6.33 6.24 43,300
Feb 8, 2024 6.36 6.38 6.30 6.33 6.24 101,400
Feb 7, 2024 6.43 6.43 6.32 6.34 6.25 190,300
Feb 6, 2024 6.36 6.38 6.33 6.38 6.29 77,400
Feb 5, 2024 6.37 6.38 6.33 6.34 6.25 93,000
Feb 2, 2024 6.43 6.48 6.40 6.42 6.33 115,700
Feb 1, 2024 6.37 6.51 6.37 6.49 6.40 203,900
Jan 31, 2024 6.29 6.36 6.28 6.36 6.27 180,600
Jan 30, 2024 6.29 6.34 6.25 6.29 6.20 132,000
Jan 29, 2024 6.22 6.30 6.21 6.29 6.20 127,800
Jan 26, 2024 6.22 6.25 6.20 6.22 6.13 123,100
Jan 25, 2024 6.23 6.27 6.22 6.24 6.15 93,800
Jan 24, 2024 6.24 6.32 6.23 6.23 6.14 77,500
Jan 23, 2024 6.24 6.27 6.22 6.24 6.15 60,400
Jan 22, 2024 6.25 6.31 6.21 6.25 6.16 146,600
Jan 19, 2024 6.28 6.28 6.17 6.23 6.14 94,400
Jan 18, 2024 6.37 6.42 6.23 6.25 6.16 245,700
Jan 17, 2024 6.40 6.45 6.32 6.34 6.25 61,500
Jan 16, 2024 0.03 Dividend
Jan 16, 2024 6.44 6.49 6.39 6.41 6.32 60,000
Jan 12, 2024 6.49 6.53 6.46 6.47 6.35 69,000
Jan 11, 2024 6.53 6.53 6.43 6.46 6.34 50,100
Jan 10, 2024 6.65 6.65 6.42 6.48 6.36 141,500
Jan 9, 2024 6.64 6.66 6.60 6.61 6.49 43,900
Jan 8, 2024 6.60 6.66 6.58 6.66 6.54 139,700
Jan 5, 2024 6.65 6.67 6.53 6.53 6.41 32,000
Jan 4, 2024 6.53 6.70 6.43 6.62 6.50 202,100
Jan 3, 2024 6.50 6.61 6.50 6.59 6.47 138,000
Jan 2, 2024 6.34 6.51 6.32 6.50 6.38 105,700
Dec 29, 2023 6.27 6.35 6.18 6.35 6.24 277,500
Dec 28, 2023 6.39 6.41 6.26 6.29 6.18 158,300
Dec 27, 2023 6.44 6.45 6.33 6.35 6.24 107,100
Dec 26, 2023 6.45 6.47 6.38 6.40 6.29 65,500
Dec 22, 2023 6.37 6.50 6.36 6.43 6.32 66,700
Dec 21, 2023 6.41 6.48 6.30 6.30 6.19 128,300
Dec 20, 2023 6.48 6.49 6.36 6.39 6.28 99,900
Dec 19, 2023 6.43 6.46 6.38 6.44 6.33 119,200
Dec 18, 2023 6.47 6.47 6.37 6.37 6.26 115,500
Dec 15, 2023 6.49 6.56 6.44 6.44 6.33 183,400
Dec 14, 2023 0.03 Dividend
Dec 14, 2023 6.50 6.50 6.42 6.48 6.36 215,500
Dec 13, 2023 6.47 6.50 6.38 6.48 6.34 198,400
Dec 12, 2023 6.48 6.50 6.46 6.47 6.33 119,100
Dec 11, 2023 6.41 6.50 6.39 6.48 6.34 139,400
Dec 8, 2023 6.33 6.43 6.33 6.40 6.26 121,300
Dec 7, 2023 6.26 6.39 6.26 6.33 6.19 120,800
Dec 6, 2023 6.33 6.40 6.18 6.21 6.07 203,300
Dec 5, 2023 6.31 6.33 6.24 6.33 6.19 103,000
Dec 4, 2023 6.21 6.28 6.19 6.25 6.11 188,400
Dec 1, 2023 6.13 6.22 6.12 6.20 6.06 74,900
Nov 30, 2023 6.02 6.11 5.99 6.11 5.98 194,800
Nov 29, 2023 5.93 6.03 5.91 5.99 5.86 237,800
Nov 28, 2023 5.84 5.89 5.80 5.89 5.76 320,300
Nov 27, 2023 5.94 5.94 5.78 5.81 5.68 215,400
Nov 24, 2023 5.90 5.92 5.86 5.88 5.75 60,000
Nov 22, 2023 5.88 5.89 5.83 5.86 5.73 79,000
Nov 21, 2023 5.86 5.88 5.80 5.83 5.70 73,900
Nov 20, 2023 5.86 5.90 5.81 5.85 5.72 155,500
Nov 17, 2023 5.89 5.89 5.79 5.87 5.74 114,900
Nov 16, 2023 5.76 5.88 5.76 5.84 5.71 217,100
Nov 15, 2023 5.74 5.77 5.72 5.74 5.61 105,600
Nov 14, 2023 0.03 Dividend
Nov 14, 2023 5.78 5.82 5.68 5.72 5.59 152,400
Nov 13, 2023 5.66 5.66 5.60 5.60 5.45 108,900
Nov 10, 2023 5.60 5.68 5.59 5.66 5.51 54,600
Nov 9, 2023 5.71 5.71 5.55 5.57 5.42 151,600
Nov 8, 2023 5.65 5.75 5.65 5.72 5.57 138,800
Nov 7, 2023 5.50 5.65 5.50 5.62 5.47 149,000
Nov 6, 2023 5.53 5.55 5.45 5.49 5.34 153,800
Nov 3, 2023 5.48 5.61 5.48 5.57 5.42 156,000
Nov 2, 2023 5.41 5.44 5.31 5.40 5.26 197,900
Nov 1, 2023 5.12 5.26 5.12 5.26 5.12 191,900
Oct 31, 2023 5.11 5.19 5.08 5.13 4.99 339,700
Oct 30, 2023 4.97 5.12 4.97 5.09 4.95 339,200
Oct 27, 2023 5.14 5.20 4.93 4.94 4.81 931,700
Oct 26, 2023 5.23 5.25 5.10 5.15 5.01 236,000
Oct 25, 2023 5.38 5.38 5.21 5.27 5.13 128,900
Oct 24, 2023 5.26 5.36 5.21 5.36 5.22 212,900
Oct 23, 2023 5.29 5.35 5.20 5.23 5.09 213,800
Oct 20, 2023 5.37 5.41 5.28 5.29 5.15 201,000
Oct 19, 2023 5.43 5.44 5.36 5.37 5.23 129,800
Oct 18, 2023 5.52 5.52 5.34 5.45 5.30 224,000
Oct 17, 2023 5.56 5.57 5.48 5.52 5.37 97,300
Oct 16, 2023 5.61 5.65 5.57 5.62 5.47 247,300
Oct 13, 2023 0.03 Dividend
Oct 13, 2023 5.92 5.95 5.66 5.71 5.56 143,400
Oct 12, 2023 5.91 5.94 5.82 5.90 5.72 62,100
Oct 11, 2023 5.85 5.94 5.70 5.88 5.70 122,500
Oct 10, 2023 5.72 5.87 5.72 5.84 5.66 52,100
Oct 9, 2023 5.62 5.79 5.60 5.76 5.58 86,800
Oct 6, 2023 5.55 5.66 5.52 5.62 5.45 247,800
Oct 5, 2023 5.75 5.75 5.64 5.67 5.49 159,300
Oct 4, 2023 5.80 5.86 5.66 5.78 5.60 165,100
Oct 3, 2023 5.68 5.80 5.58 5.80 5.62 153,500
Oct 2, 2023 5.81 5.85 5.60 5.67 5.49 159,400
Sep 29, 2023 5.85 5.96 5.75 5.81 5.63 201,900
Sep 28, 2023 5.68 5.71 5.60 5.68 5.50 125,500
Sep 27, 2023 5.75 5.79 5.65 5.69 5.51 104,600
Sep 26, 2023 5.78 5.82 5.68 5.70 5.52 116,000
Sep 25, 2023 5.92 5.96 5.76 5.80 5.62 127,700
Sep 22, 2023 5.89 5.95 5.80 5.90 5.72 302,800
Sep 21, 2023 6.17 6.22 5.92 5.95 5.77 173,100
Sep 20, 2023 6.26 6.26 6.15 6.17 5.98 86,000
Sep 19, 2023 6.21 6.26 6.15 6.25 6.06 80,900
Sep 18, 2023 6.22 6.26 6.16 6.21 6.02 61,300
Sep 15, 2023 6.26 6.29 6.19 6.26 6.07 68,800
Sep 14, 2023 0.03 Dividend
Sep 14, 2023 6.49 6.49 6.24 6.26 6.07 109,400
Sep 13, 2023 6.39 6.46 6.35 6.45 6.22 33,900
Sep 12, 2023 6.37 6.47 6.32 6.35 6.13 85,000
Sep 11, 2023 6.35 6.41 6.27 6.40 6.18 111,600
Sep 8, 2023 6.36 6.36 6.30 6.33 6.11 29,900
Sep 7, 2023 6.35 6.43 6.33 6.35 6.13 81,500
Sep 6, 2023 6.41 6.41 6.34 6.36 6.14 83,100
Sep 5, 2023 6.36 6.42 6.26 6.39 6.17 73,700
Sep 1, 2023 6.37 6.38 6.28 6.38 6.16 71,200
Aug 31, 2023 6.40 6.40 6.33 6.34 6.12 65,600
Aug 30, 2023 6.30 6.39 6.27 6.39 6.17 86,400
Aug 29, 2023 6.28 6.33 6.19 6.29 6.07 99,900
Aug 28, 2023 6.35 6.35 6.24 6.26 6.04 54,500
Aug 25, 2023 6.30 6.34 6.24 6.30 6.08 59,300
Aug 24, 2023 6.15 6.32 6.10 6.30 6.08 124,500
Aug 23, 2023 6.12 6.18 6.04 6.14 5.92 182,900
Aug 22, 2023 6.06 6.12 6.05 6.12 5.90 56,900
Aug 21, 2023 6.03 6.04 5.98 6.00 5.79 103,600
Aug 18, 2023 6.06 6.09 6.00 6.08 5.87 75,100
Aug 17, 2023 6.06 6.09 5.98 6.03 5.82 81,000
Aug 16, 2023 6.07 6.10 6.01 6.02 5.81 147,300
Aug 15, 2023 6.14 6.18 6.10 6.10 5.89 115,600
Aug 14, 2023 0.03 Dividend
Aug 14, 2023 6.14 6.17 6.10 6.17 5.95 87,000
Aug 11, 2023 6.18 6.35 6.13 6.17 5.93 100,500
Aug 10, 2023 6.14 6.18 6.11 6.15 5.91 77,800
Aug 9, 2023 6.12 6.14 6.12 6.12 5.88 80,600
Aug 8, 2023 6.25 6.25 6.10 6.14 5.90 68,700
Aug 7, 2023 6.18 6.18 6.10 6.12 5.88 159,400
Aug 4, 2023 6.19 6.21 6.16 6.18 5.94 96,900
Aug 3, 2023 6.29 6.30 6.17 6.17 5.93 72,000
Aug 2, 2023 6.32 6.33 6.25 6.32 6.07 75,700
Aug 1, 2023 6.32 6.37 6.29 6.33 6.08 62,500
Jul 31, 2023 6.33 6.36 6.30 6.36 6.11 70,100
Jul 28, 2023 6.30 6.33 6.27 6.31 6.06 33,300
Jul 27, 2023 6.26 6.32 6.25 6.26 6.01 69,500
Jul 26, 2023 6.27 6.31 6.25 6.31 6.06 59,700
Jul 25, 2023 6.29 6.30 6.23 6.29 6.04 33,000
Jul 24, 2023 6.24 6.30 6.20 6.29 6.04 92,400
Jul 21, 2023 6.19 6.27 6.19 6.25 6.00 80,800
Jul 20, 2023 6.19 6.22 6.17 6.21 5.97 58,600
Jul 19, 2023 6.19 6.22 6.18 6.21 5.97 75,100
Jul 18, 2023 6.14 6.19 6.13 6.18 5.94 78,600
Jul 17, 2023 6.15 6.19 6.12 6.13 5.89 61,400
Jul 14, 2023 0.03 Dividend
Jul 14, 2023 6.18 6.21 6.14 6.17 5.93 101,100
Jul 13, 2023 6.23 6.26 6.18 6.20 5.93 84,500
Jul 12, 2023 6.25 6.29 6.16 6.23 5.96 98,000
Jul 11, 2023 6.36 6.36 6.18 6.22 5.95 71,400
Jul 10, 2023 6.24 6.30 6.16 6.21 5.94 87,600
Jul 7, 2023 6.14 6.26 6.14 6.23 5.96 49,600
Jul 6, 2023 6.20 6.24 6.14 6.15 5.88 76,100
Jul 5, 2023 6.27 6.37 6.21 6.25 5.98 71,000
Jul 3, 2023 6.24 6.35 6.23 6.25 5.98 50,700
Jun 30, 2023 6.33 6.33 6.20 6.24 5.97 124,600
Jun 29, 2023 6.35 6.35 6.21 6.27 6.00 52,100
Jun 28, 2023 6.27 6.44 6.24 6.35 6.07 179,600
Jun 27, 2023 6.20 6.27 6.19 6.26 5.99 45,100
Jun 26, 2023 6.13 6.19 6.11 6.18 5.91 99,100
Jun 23, 2023 6.10 6.17 6.10 6.13 5.86 66,600
Jun 22, 2023 6.08 6.10 6.05 6.09 5.82 84,700
Jun 21, 2023 6.14 6.20 6.07 6.09 5.82 145,800
Jun 20, 2023 6.12 6.21 6.10 6.16 5.89 91,100
Jun 16, 2023 6.13 6.15 6.13 6.13 5.86 28,500
Jun 15, 2023 6.15 6.19 6.11 6.13 5.86 80,800
Jun 14, 2023 0.03 Dividend
Jun 14, 2023 6.15 6.18 6.15 6.15 5.88 37,200
Jun 13, 2023 6.18 6.23 6.15 6.19 5.89 77,800
Jun 12, 2023 6.18 6.20 6.14 6.18 5.89 70,800
Jun 9, 2023 6.18 6.18 6.09 6.14 5.85 64,900
Jun 8, 2023 6.15 6.17 6.12 6.15 5.86 65,100
Jun 7, 2023 6.12 6.17 6.06 6.09 5.80 63,800
Jun 6, 2023 6.10 6.15 6.08 6.14 5.85 92,800
Jun 5, 2023 6.14 6.15 6.09 6.11 5.82 130,700
Jun 2, 2023 6.15 6.16 6.11 6.15 5.86 94,600
Jun 1, 2023 6.12 6.20 6.12 6.15 5.86 47,600
May 31, 2023 6.09 6.17 6.08 6.13 5.84 183,300
May 30, 2023 6.06 6.06 6.01 6.04 5.75 89,900
May 26, 2023 6.03 6.08 5.99 6.04 5.75 89,800
May 25, 2023 5.98 6.04 5.97 6.00 5.71 55,600
May 24, 2023 6.05 6.06 5.96 5.97 5.69 70,800
May 23, 2023 6.08 6.10 6.04 6.06 5.77 31,400
May 22, 2023 6.09 6.11 6.08 6.09 5.80 37,300
May 19, 2023 6.13 6.15 6.10 6.11 5.82 57,100
May 18, 2023 6.18 6.18 6.14 6.14 5.85 33,100
May 17, 2023 6.15 6.21 6.13 6.18 5.89 74,300
May 16, 2023 6.14 6.17 6.13 6.16 5.87 85,700
May 15, 2023 6.15 6.19 6.13 6.14 5.85 96,200
May 12, 2023 0.03 Dividend
May 12, 2023 6.13 6.21 6.13 6.14 5.85 71,700
May 11, 2023 6.20 6.20 6.14 6.15 5.83 37,800
May 10, 2023 6.15 6.19 6.13 6.19 5.87 85,000
May 9, 2023 6.16 6.16 6.11 6.13 5.81 63,400
May 8, 2023 6.24 6.24 6.14 6.16 5.84 70,000
May 5, 2023 6.25 6.27 6.21 6.25 5.93 54,200
May 4, 2023 6.21 6.25 6.16 6.21 5.89 78,900
May 3, 2023 6.24 6.28 6.17 6.20 5.88 130,500
May 2, 2023 6.29 6.33 6.23 6.27 5.94 92,800
May 1, 2023 6.41 6.42 6.30 6.32 5.99 51,200
Apr 28, 2023 6.41 6.49 6.34 6.45 6.12 52,200
Apr 27, 2023 6.38 6.42 6.34 6.41 6.08 38,300
Apr 26, 2023 6.34 6.42 6.31 6.38 6.05 93,500
Apr 25, 2023 6.25 6.37 6.22 6.37 6.04 168,500

Related Tickers

MFM MFS Municipal Income Trust
5.09
-0.39%
 
IIM Invesco Value Municipal Income Trust
11.46
0.00%
 
MHI Pioneer Municipal High Income Fund, Inc.
8.60
0.00%
 
KTF DWS Municipal Income Trust
9.33
+0.11%
 
NMAI Nuveen Multi-Asset Income Fund
11.84
-0.17%
 
MVF BlackRock MuniVest Fund, Inc.
6.80
-0.15%
 
BFK BlackRock Municipal Income Trust
9.99
-0.30%
 
MUE BlackRock MuniHoldings Quality Fund II, Inc.
9.80
0.00%
 
MHN BlackRock MuniHoldings New York Quality Fund, Inc.
10.26
-0.05%
 
MQT BlackRock MuniYield Quality Fund II, Inc.
9.85
-0.51%