Invesco Municipal Income Opportunities Trust Historical Stock Prices

OIA 
$6.9386
*  
0.0286
0.41%
Get OIA Alerts
*Delayed - data as of Dec. 26, 2014 12:40 ET  -  Find a broker to begin trading OIA now
Exchange: NYSE

Community Rating:
View:    OIA Real Time
 
 
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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12:40  6.94  6.95  6.92  6.9386 23,235
12/24/2014 6.89 6.93 6.88 6.91 56,870
12/23/2014 6.84 6.8999 6.83 6.89 73,983
12/22/2014 6.85 6.9 6.81 6.82 112,292
12/19/2014 6.84 6.88 6.84 6.86 91,780
12/18/2014 6.86 6.89 6.83 6.87 161,711
12/17/2014 6.82 6.86 6.79 6.86 115,005
12/16/2014 6.78 6.84 6.78 6.81 61,800
12/15/2014 6.88 6.88 6.8 6.81 92,571
12/12/2014 6.88 6.91 6.86 6.89 64,909
12/11/2014 7 7 6.93 6.93 79,295
12/10/2014 6.91 7 6.91 6.98 136,975
12/09/2014 6.94 6.97 6.9 6.92 85,061
12/08/2014 6.89 6.98 6.87 6.97 91,942
12/05/2014 6.9 6.92 6.87 6.9 63,332
12/04/2014 6.9 6.95 6.89 6.91 81,223
12/03/2014 6.9 6.92 6.89 6.91 67,930
12/02/2014 6.93 6.98 6.84 6.88 144,292
12/01/2014 6.89 6.93 6.89 6.92 95,182
11/28/2014 6.87 6.8822 6.86 6.88 24,654
11/26/2014 6.84 6.86 6.83 6.86 46,781
11/25/2014 6.85 6.86 6.84 6.86 42,549
11/24/2014 6.79 6.86 6.78 6.86 135,188
11/21/2014 6.79 6.81 6.76 6.79 73,122
11/20/2014 6.76 6.78 6.75 6.77 50,391
11/19/2014 6.76 6.78 6.75 6.77 96,766
11/18/2014 6.75 6.77 6.72 6.77 161,684
11/17/2014 6.76 6.77 6.72 6.72 139,643
11/14/2014 6.77 6.78 6.74 6.77 84,350
11/13/2014 6.74 6.78 6.72 6.761 138,742
11/12/2014 6.73 6.77 6.73 6.76 92,461
11/11/2014 6.81 6.81 6.76 6.8 62,391
11/10/2014 6.76 6.8 6.75 6.8 90,975
11/07/2014 6.75 6.78 6.732 6.78 124,041
11/06/2014 6.76 6.78 6.742 6.78 61,463
11/05/2014 6.74 6.77 6.73 6.77 48,547
11/04/2014 6.72 6.75 6.71 6.75 60,168
11/03/2014 6.75 6.751 6.72 6.72 87,616
10/31/2014 6.76 6.7899 6.72 6.75 83,002
10/30/2014 6.75 6.8 6.75 6.76 159,105
10/29/2014 6.78 6.78 6.74 6.78 102,919
10/28/2014 6.78 6.81 6.72 6.77 143,623
10/27/2014 6.72 6.77 6.72 6.77 98,243
10/24/2014 6.78 6.78 6.74 6.76 98,217
10/23/2014 6.77 6.8 6.74 6.74 140,571
10/22/2014 6.78 6.79 6.75 6.75 74,521
10/21/2014 6.82 6.82 6.77 6.79 104,972
10/20/2014 6.8 6.83 6.8 6.81 55,996
10/17/2014 6.79 6.822 6.7809 6.81 56,546
10/16/2014 6.79 6.8 6.74 6.79 120,301
10/15/2014 6.76 6.78 6.7101 6.77 159,661
10/14/2014 6.7 6.76 6.7 6.76 114,555
10/13/2014 6.8 6.8 6.749 6.76 93,330
10/10/2014 6.78 6.81 6.77 6.79 78,114
10/09/2014 6.81 6.84 6.78 6.8 75,341
10/08/2014 6.83 6.839 6.78 6.81 100,150
10/07/2014 6.81 6.85 6.802 6.83 70,983
10/06/2014 6.8 6.83 6.77 6.81 71,662
10/03/2014 6.79 6.81 6.76 6.7832 124,188
10/02/2014 6.82 6.8287 6.78 6.81 36,270
10/01/2014 6.81 6.85 6.808 6.84 93,667
09/30/2014 6.81 6.83 6.79 6.79 71,864
09/29/2014 6.75 6.8 6.75 6.8 36,117
09/26/2014 6.79 6.79 6.74 6.77 27,202
09/25/2014 6.75 6.79 6.75 6.79 45,747
09/24/2014 6.78 6.78 6.74 6.76 29,078
09/23/2014 6.79 6.8 6.77 6.79 68,369
09/22/2014 6.71 6.817 6.7 6.8 152,803
09/19/2014 6.72 6.738 6.7 6.72 55,919
09/18/2014 6.7 6.72 6.69 6.7 81,784
09/17/2014 6.74 6.75 6.71 6.73 94,638
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
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?