Invesco Municipal Income Opportunities Trust Historical Stock Prices

OIA 
$6.75
*  
0.09
1.35%
Get OIA Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading OIA now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.65  6.75  6.64  6.75 96,175
09/16/2014 6.64 6.75 6.64 6.75 96,175
09/15/2014 6.67 6.72 6.64 6.66 127,696
09/12/2014 6.72 6.72 6.68 6.7 117,206
09/11/2014 6.74 6.76 6.72 6.74 80,237
09/10/2014 6.79 6.8 6.73 6.77 160,142
09/09/2014 6.79 6.79 6.752 6.77 77,806
09/08/2014 6.81 6.83 6.77 6.77 192,969
09/05/2014 6.84 6.8599 6.82 6.83 111,206
09/04/2014 6.86 6.87 6.83 6.86 92,546
09/03/2014 6.86 6.87 6.84 6.86 101,595
09/02/2014 6.9 6.91 6.86 6.88 95,476
08/29/2014 6.92 6.9299 6.88 6.92 112,419
08/28/2014 6.91 6.91 6.86 6.9 97,232
08/27/2014 6.9 6.91 6.85 6.88 188,006
08/26/2014 6.84 6.91 6.84 6.9 116,553
08/25/2014 6.87 6.88 6.84 6.87 104,262
08/22/2014 6.92 6.92 6.83 6.88 113,424
08/21/2014 6.96 6.97 6.9 6.94 81,567
08/20/2014 6.95 6.96 6.93 6.9494 41,330
08/19/2014 6.94 6.96 6.91 6.96 67,477
08/18/2014 6.91 6.93 6.9 6.93 37,433
08/15/2014 6.89 6.94 6.89 6.91 59,901
08/14/2014 6.88 6.9 6.84 6.89 83,201
08/13/2014 6.91 6.92 6.89 6.9 30,100
08/12/2014 6.92 6.92 6.88 6.9049 30,525
08/11/2014 6.91 6.92 6.8979 6.91 25,853
08/08/2014 6.88 6.91 6.88 6.88 42,812
08/07/2014 6.85 6.89 6.84 6.86 106,792
08/06/2014 6.83 6.94 6.83 6.92 68,608
08/05/2014 6.87 6.89 6.84 6.84 48,991
08/04/2014 6.93 6.94 6.9 6.92 34,224
08/01/2014 6.94 6.99 6.9123 6.96 83,947
07/31/2014 6.92 6.99 6.85 6.91 136,927
07/30/2014 7 7.02 6.96 6.98 78,297
07/29/2014 7.03 7.04 6.99 6.99 55,117
07/28/2014 7 7.04 6.99 7 113,701
07/25/2014 7 7.03 6.951 6.954 47,568
07/24/2014 6.96 6.97 6.95 6.97 55,354
07/23/2014 6.95 6.99 6.95 6.95 118,230
07/22/2014 6.98 7 6.95 6.97 95,191
07/21/2014 6.93 6.99 6.93 6.98 67,859
07/18/2014 6.9 6.956 6.9 6.93 93,572
07/17/2014 6.89 6.91 6.87 6.889 36,132
07/16/2014 6.83 6.87 6.81 6.86 85,135
07/15/2014 6.86 6.89 6.85 6.86 86,212
07/14/2014 6.9 6.94 6.88 6.88 74,338
07/11/2014 6.89 6.95 6.88 6.91 75,466
07/10/2014 6.89 6.93 6.88 6.91 72,996
07/09/2014 6.93 6.93 6.87 6.9 52,947
07/08/2014 6.93 6.94 6.88 6.91 81,151
07/07/2014 6.82 6.95 6.82 6.9 102,888
07/03/2014 6.89 6.9 6.83 6.84 83,969
07/02/2014 6.97 6.97 6.9 6.9 106,306
07/01/2014 6.99 7.01 6.95 6.97 68,399
06/30/2014 7.01 7.03 6.95 6.96 91,765
06/27/2014 6.99 7.01 6.97 6.99 93,458
06/26/2014 6.99 7.05 6.94 6.99 73,781
06/25/2014 6.98 7 6.95 6.98 95,752
06/24/2014 6.94 6.98 6.91 6.98 82,258
06/23/2014 6.94 6.95 6.91 6.92 84,736
06/20/2014 6.95 6.95 6.91 6.93 59,376
06/19/2014 6.98 6.99 6.9 6.96 143,831
06/18/2014 6.95 6.98 6.91 6.97 105,731
06/17/2014 7.08 7.08 6.94 6.97 210,062
06/16/2014 7.1 7.13 7.03 7.11 127,762
06/13/2014 7.19 7.19 7.06 7.1 94,718
06/12/2014 7.01 7.22 6.9999 7.21 254,977
06/11/2014 7.05 7.05 7 7.03 96,221
06/10/2014 7.06 7.07 7.02 7.06 138,799
06/09/2014 7.06 7.09 7.04 7.04 95,677
06/06/2014 7.03 7.1 7.03 7.07 83,002
06/05/2014 6.98 7.02 6.95 7.02 81,445
06/04/2014 7.06 7.07 6.96 7.01 145,493
06/03/2014 7.07 7.07 7.03 7.04 80,925
06/02/2014 7.05 7.08 7.05 7.08 74,149
05/30/2014 7.1 7.1 7.03 7.03 98,463
05/29/2014 7.05 7.1 7.05 7.09 120,967
05/28/2014 7.04 7.05 7.03 7.05 90,044
05/27/2014 7.07 7.07 7.03 7.03 84,031
05/23/2014 7.04 7.06 7 7.05 57,361
05/22/2014 7.04 7.06 7 7.03 87,160
05/21/2014 7.04 7.04 6.99 7.04 85,683
05/20/2014 7.08 7.1 7.03 7.05 99,621
05/19/2014 7.07 7.11 7.06 7.08 150,704
05/16/2014 7.09 7.11 7.0501 7.059 153,161
05/15/2014 7.06 7.06 7.02 7.05 116,308
05/14/2014 6.99 7.02 6.97 7.01 65,808
05/13/2014 7 7 6.95 7 123,404
05/12/2014 6.98 6.99 6.97 6.98 115,957
05/09/2014 6.97 6.99 6.95 6.99 77,282
05/08/2014 6.98 7 6.93 6.96 229,160
05/07/2014 7 7.01 6.98 7.01 88,153
05/06/2014 7.01 7.01 6.98 7 154,826
05/05/2014 6.94 7.02 6.94 7.02 206,570
05/02/2014 6.94 6.97 6.93 6.95 102,834
05/01/2014 6.89 6.98 6.89 6.98 191,543
04/30/2014 6.9 6.9 6.85 6.88 91,441
04/29/2014 6.92 6.92 6.85 6.89 127,394
04/28/2014 6.9 6.94 6.86 6.93 154,881
04/25/2014 6.84 6.86 6.8 6.86 106,075
04/24/2014 6.75 6.84 6.75 6.81 169,365
04/23/2014 6.75 6.79 6.75 6.78 101,861
04/22/2014 6.73 6.78 6.71 6.78 125,702
04/21/2014 6.71 6.726 6.69 6.71 138,712
04/17/2014 6.71 6.72 6.66 6.68 48,864
04/16/2014 6.7 6.71 6.63 6.71 90,599
04/15/2014 6.65 6.7 6.63 6.69 81,440
04/14/2014 6.66 6.67 6.62 6.64 79,937
04/11/2014 6.65 6.65 6.64 6.65 57,341
04/10/2014 6.66 6.68 6.64 6.65 56,277
04/09/2014 6.68 6.68 6.67 6.67 59,411
04/08/2014 6.66 6.68 6.65 6.67 54,195
04/07/2014 6.65 6.68 6.65 6.6799 45,649
04/04/2014 6.63 6.67 6.62 6.67 39,441
04/03/2014 6.61 6.64 6.61 6.63 55,321
04/02/2014 6.62 6.64 6.58 6.64 155,450
04/01/2014 6.61 6.63 6.58 6.63 75,256
03/31/2014 6.63 6.63 6.57 6.6 78,632
03/28/2014 6.63 6.64 6.6 6.62 70,252
03/27/2014 6.65 6.65 6.61 6.64 103,452
03/26/2014 6.58 6.64 6.58 6.64 66,982
03/25/2014 6.55 6.57 6.53 6.56 61,543
03/24/2014 6.58 6.59 6.5503 6.56 121,089
03/21/2014 6.55 6.57 6.5249 6.57 69,397
03/20/2014 6.57 6.57 6.5 6.53 126,876
03/19/2014 6.65 6.65 6.51 6.58 162,271
03/18/2014 6.64 6.65 6.61 6.65 121,681
03/17/2014 6.61 6.64 6.55 6.626 201,837
03/14/2014 6.59 6.62 6.58 6.61 34,260
03/13/2014 6.59 6.6 6.57 6.6 92,020
03/12/2014 6.56 6.61 6.53 6.6095 78,079
03/11/2014 6.6 6.6 6.57 6.57 76,234
03/10/2014 6.48 6.58 6.48 6.58 200,221
03/07/2014 6.5 6.504 6.4 6.49 210,966
03/06/2014 6.55 6.55 6.5 6.51 104,243
03/05/2014 6.54 6.57 6.5 6.57 83,428
03/04/2014 6.55 6.581 6.49 6.52 228,739
03/03/2014 6.51 6.54 6.5 6.54 99,775
02/28/2014 6.5 6.52 6.49 6.52 119,080
02/27/2014 6.51 6.514 6.48 6.51 79,593
02/26/2014 6.45 6.52 6.445 6.52 95,260
02/25/2014 6.49 6.49 6.45 6.46 65,109
02/24/2014 6.5 6.51 6.44 6.47 134,749
02/21/2014 6.55 6.55 6.48 6.51 94,323
02/20/2014 6.58 6.59 6.49 6.54 181,092
02/19/2014 6.53 6.6 6.51 6.59 79,937
02/18/2014 6.48 6.531 6.48 6.53 61,097
02/14/2014 6.48 6.5 6.4701 6.5 49,017
02/13/2014 6.52 6.5499 6.45 6.48 152,496
02/12/2014 6.53 6.53 6.49 6.52 62,875
02/11/2014 6.54 6.59 6.54 6.57 53,057
02/10/2014 6.48 6.55 6.47 6.55 100,802
02/07/2014 6.48 6.52 6.48 6.5 118,389
02/06/2014 6.48 6.5 6.47 6.5 80,094
02/05/2014 6.54 6.54 6.45 6.5 96,965
02/04/2014 6.51 6.63 6.5 6.56 202,519
02/03/2014 6.52 6.55 6.5 6.53 121,602
01/31/2014 6.53 6.55 6.51 6.51 108,325
01/30/2014 6.53 6.5498 6.45 6.54 205,107
01/29/2014 6.47 6.53 6.47 6.53 61,207
01/28/2014 6.43 6.5124 6.43 6.5 139,690
01/27/2014 6.49 6.5 6.42 6.45 119,379
01/24/2014 6.51 6.52 6.46 6.5 108,506
01/23/2014 6.4 6.51 6.4 6.5 124,009
01/22/2014 6.4 6.43 6.37 6.42 73,416
01/21/2014 6.38 6.41 6.36 6.38 128,829
01/17/2014 6.37 6.43 6.36 6.37 101,561
01/16/2014 6.38 6.4 6.35 6.36 100,452
01/15/2014 6.41 6.41 6.38 6.39 58,144
01/14/2014 6.34 6.39 6.33 6.39 63,988
01/13/2014 6.38 6.43 6.34 6.37 147,340
01/10/2014 6.36 6.45 6.36 6.43 168,063
01/09/2014 6.38 6.41 6.33 6.37 122,140
01/08/2014 6.4 6.41 6.35 6.4 150,226
01/07/2014 6.38 6.43 6.38 6.4 134,835
01/06/2014 6.28 6.39 6.28 6.37 116,901
01/03/2014 6.24 6.31 6.24 6.28 128,280
01/02/2014 6.17 6.28 6.17 6.27 134,614
12/31/2013 6.22 6.26 6.2 6.2 261,372
12/30/2013 6.23 6.25 6.2 6.21 185,967
12/27/2013 6.24 6.25 6.17 6.22 180,753
12/26/2013 6.26 6.28 6.18 6.26 244,577
12/24/2013 6.25 6.2799 6.21 6.22 118,433
12/23/2013 6.27 6.37 6.23 6.25 299,177
12/20/2013 6.15 6.26 6.15 6.24 239,352
12/19/2013 6.14 6.23 6.14 6.1934 245,945
12/18/2013 6.13 6.19 6.13 6.19 240,076
12/17/2013 6.07 6.17 6.05 6.14 265,626
12/16/2013 6.04 6.11 6.03 6.07 226,316
12/13/2013 6.02 6.1 6.02 6.04 234,504
12/12/2013 6.04 6.05 6.02 6.03 228,828
12/11/2013 6.04 6.06 6.03 6.05 200,893
12/10/2013 6.07 6.1 6.04 6.06 219,723
12/09/2013 6.13 6.14 6.09 6.13 165,077
12/06/2013 6.08 6.13 6.05 6.13 253,405
12/05/2013 6.06 6.08 6.05 6.05 192,482
12/04/2013 6.09 6.14 6.07 6.08 175,347
12/03/2013 6.12 6.13 6.09 6.1 194,576
12/02/2013 6.12 6.14 6.1 6.14 269,289
11/29/2013 6.15 6.15 6.1 6.1 62,650
11/27/2013 6.15 6.15 6.1 6.12 94,283
11/26/2013 6.15 6.16 6.12 6.15 237,980
11/25/2013 6.11 6.17 6.11 6.15 210,967
11/22/2013 6.17 6.17 6.1 6.12 174,385
11/21/2013 6.11 6.17 6.09 6.17 111,094
11/20/2013 6.09 6.13 6.08 6.12 128,958
11/19/2013 6.06 6.1499 6.04 6.13 174,201
11/18/2013 6.07 6.09 6.06 6.09 121,971
11/15/2013 6.08 6.09 6.03 6.09 125,230
11/14/2013 6.05 6.09 6.03 6.05 190,573
11/13/2013 6.1 6.1 6.05 6.05 112,244
11/12/2013 6.1 6.1 6.06 6.08 153,295
11/11/2013 6.08 6.1 6.06 6.1 82,406
11/08/2013 6.13 6.15 6.05 6.1 181,588
11/07/2013 6.15 6.17 6.1 6.16 122,853
11/06/2013 6.18 6.18 6.1 6.15 243,218
11/05/2013 6.13 6.15 6.12 6.15 135,434
11/04/2013 6.16 6.1849 6.13 6.15 100,063
11/01/2013 6.25 6.25 6.13 6.16 139,712
10/31/2013 6.27 6.27 6.19 6.23 63,340
10/30/2013 6.23 6.27 6.21 6.25 121,084
10/29/2013 6.3 6.3 6.25 6.27 97,703
10/28/2013 6.3 6.31 6.24 6.29 159,063
10/25/2013 6.28 6.29 6.24 6.29 81,932
10/24/2013 6.28 6.28 6.2 6.26 107,815
10/23/2013 6.22 6.27 6.22 6.27 66,225
10/22/2013 6.23 6.26 6.21 6.25 125,500
10/21/2013 6.23 6.23 6.16 6.19 73,245
10/18/2013 6.22 6.24 6.16 6.2 160,120
10/17/2013 6.08 6.2 6.06 6.2 93,917
10/16/2013 6.06 6.07 6.03 6.07 88,553
10/15/2013 6.06 6.09 6.03 6.05 133,906
10/14/2013 6.08 6.1 6.03 6.08 101,332
10/11/2013 6.12 6.12 6.0601 6.1 132,240
10/10/2013 6.16 6.16 6.08 6.09 61,684
10/09/2013 6.16 6.16 6.12 6.16 51,011
10/08/2013 6.17 6.17 6.13 6.17 60,467
10/07/2013 6.26 6.28 6.15 6.16 139,635
10/04/2013 6.24 6.27 6.22 6.27 39,560
10/03/2013 6.32 6.32 6.22 6.24 82,225
10/02/2013 6.29 6.33 6.22 6.33 62,094
10/01/2013 6.33 6.33 6.27 6.3 70,410
09/30/2013 6.3 6.34 6.28 6.33 95,106
09/27/2013 6.3 6.3 6.26 6.3 53,795
09/26/2013 6.3 6.3 6.25 6.3 172,157
09/25/2013 6.27 6.3 6.26 6.3 108,485
09/24/2013 6.29 6.3 6.23 6.3 143,282
09/23/2013 6.27 6.3 6.235 6.27 145,792
09/20/2013 6.29 6.29 6.23 6.29 85,047
09/19/2013 6.28 6.31 6.2 6.3 120,607
09/18/2013 6.18 6.3 6.15 6.3 226,459
09/17/2013 6.09 6.19 6.085 6.18 154,013
09/16/2013 6.1 6.12 6.07 6.1 74,059
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?