Home > Quotes > OIA > Historical Prices

Invesco Municipal Income Opportunities Trust Historical Stock Prices

OIA 
$7.08
*  
0.02
  negative  
0.28%
Get OIA Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  7.11  7.11  7.08  7.08 86,265
05/20/2013 7.07 7.11 7.06 7.1 64,351
05/17/2013 7.09 7.09 7.05 7.05 32,469
05/16/2013 7.1 7.109 7.05 7.07 104,656
05/15/2013 7.11 7.11 7.05 7.08 120,091
05/14/2013 7.11 7.11 7.05 7.08 124,018
05/13/2013 7.16 7.16 7.06 7.08 135,539
05/10/2013 7.21 7.21 7.13 7.15 111,962
05/09/2013 7.22 7.22 7.16 7.2 77,551
05/08/2013 7.2 7.27 7.11 7.24 256,111
05/07/2013 7.19 7.2 7.15 7.2 43,466
05/06/2013 7.18 7.19 7.12 7.16 124,226
05/03/2013 7.24 7.24 7.14 7.19 136,899
05/02/2013 7.25 7.25 7.18 7.2 114,050
05/01/2013 7.22 7.232 7.18 7.22 77,498
04/30/2013 7.22 7.23 7.18 7.22 139,940
04/29/2013 7.17 7.2 7.1599 7.17 100,988
04/26/2013 7.19 7.2 7.151 7.16 87,871
04/25/2013 7.21 7.22 7.14 7.151 97,251
04/24/2013 7.17 7.24 7.17 7.17 132,536
04/23/2013 7.19 7.22 7.15 7.15 98,478
04/22/2013 7.18 7.18 7.1436 7.16 73,334
04/19/2013 7.16 7.18 7.12 7.15 94,015
04/18/2013 7.18 7.18 7.12 7.17 228,676
04/17/2013 7.14 7.171 7.11 7.15 219,364
04/16/2013 7.19 7.2215 7.15 7.17 301,016
04/15/2013 7.32 7.325 7.2 7.2 170,180
04/12/2013 7.34 7.35 7.27 7.3 76,792
04/11/2013 7.31 7.35 7.2614 7.28 56,687
04/10/2013 7.36 7.3899 7.2901 7.33 77,881
04/09/2013 7.37 7.37 7.3 7.34 70,646
04/08/2013 7.43 7.43 7.35 7.37 41,679
04/05/2013 7.35 7.44 7.35 7.4 52,882
04/04/2013 7.35 7.36 7.3 7.35 63,567
04/03/2013 7.33 7.34 7.29 7.34 59,456
04/02/2013 7.37 7.3781 7.3 7.31 58,094
04/01/2013 7.35 7.39 7.32 7.39 88,388
03/28/2013 7.31 7.36 7.272 7.35 95,103
03/27/2013 7.24 7.29 7.2076 7.29 49,713
03/26/2013 7.23 7.25 7.2 7.24 66,950
03/25/2013 7.26 7.26 7.18 7.25 95,127
03/22/2013 7.24 7.26 7.19 7.26 71,771
03/21/2013 7.22 7.252 7.1701 7.24 106,353
03/20/2013 7.16 7.25 7.13 7.22 132,678
03/19/2013 7.15 7.19 7.12 7.1201 120,664
03/18/2013 6.92 7.189 6.92 7.18 195,458
03/15/2013 7.01 7.0474 6.91 7 304,802
03/14/2013 7.1 7.12 7.03 7.03 244,877
03/13/2013 7.16 7.17 7.0884 7.14 179,584
03/12/2013 7.16 7.18 7.11 7.18 213,675
03/11/2013 7.24 7.24 7.14 7.14 132,183
03/08/2013 7.28 7.28 7.17 7.21 134,393
03/07/2013 7.29 7.31 7.23 7.31 135,242
03/06/2013 7.28 7.32 7.24 7.32 87,847
03/05/2013 7.25 7.32 7.25 7.3 200,586
03/04/2013 7.32 7.32 7.25 7.25 98,230
03/01/2013 7.33 7.35 7.22 7.3 106,371
02/28/2013 7.4 7.4 7.25 7.26 202,380
02/27/2013 7.37 7.39 7.3 7.36 80,142
02/26/2013 7.38 7.4 7.32 7.4 61,838
02/25/2013 7.37 7.4 7.35 7.4 84,306
02/22/2013 7.38 7.43 7.33 7.36 58,024
02/21/2013 7.36 7.42 7.3422 7.4 69,513
02/20/2013 7.36 7.38 7.3 7.35 101,553
02/19/2013 7.39 7.4 7.33 7.4 93,166
02/15/2013 7.35 7.38 7.3 7.37 59,702
02/14/2013 7.45 7.45 7.31 7.35 98,901
02/13/2013 7.46 7.46 7.4199 7.45 60,589
02/12/2013 7.42 7.44 7.4 7.41 92,870
02/11/2013 7.46 7.51 7.38 7.38 103,221
02/08/2013 7.49 7.51 7.45 7.49 58,176
02/07/2013 7.48 7.48 7.43 7.43 129,269
02/06/2013 7.52 7.54 7.5 7.54 70,264
02/05/2013 7.43 7.52 7.42 7.49 83,017
02/04/2013 7.5 7.55 7.42 7.43 210,821
02/01/2013 7.63 7.65 7.51 7.52 104,603
01/31/2013 7.61 7.62 7.57 7.62 78,178
01/30/2013 7.58 7.63 7.55 7.61 55,593
01/29/2013 7.63 7.67 7.55 7.55 108,491
01/28/2013 7.71 7.71 7.58 7.6 101,421
01/25/2013 7.68 7.69 7.65 7.6899 111,237
01/24/2013 7.65 7.65 7.57 7.65 68,356
01/23/2013 7.55 7.62 7.55 7.62 72,143
01/22/2013 7.67 7.68 7.5 7.58 189,778
01/18/2013 7.6 7.6797 7.6 7.62 53,249
01/17/2013 7.63 7.66 7.61 7.64 45,425
01/16/2013 7.6 7.65 7.43 7.6 114,457
01/15/2013 7.64 7.679 7.52 7.6 104,966
01/14/2013 7.69 7.6998 7.61 7.65 76,804
01/11/2013 7.69 7.69 7.65 7.69 110,868
01/10/2013 7.68 7.69 7.63 7.65 82,358
01/09/2013 7.69 7.7 7.65 7.68 123,667
01/08/2013 7.66 7.67 7.6 7.67 79,884
01/07/2013 7.6 7.64 7.6 7.64 53,127
01/04/2013 7.58 7.63 7.57 7.63 64,434
01/03/2013 7.54 7.61 7.45 7.54 103,165
01/02/2013 7.37 7.54 7.328 7.54 184,032
12/31/2012 7.27 7.36 7.25 7.32 180,783
12/28/2012 7.22 7.28 7.21 7.22 95,297
12/27/2012 7.26 7.285 7.2 7.22 128,920
12/26/2012 7.41 7.41 7.25 7.27 174,203
12/24/2012 7.39 7.41 7.35 7.41 83,792
12/21/2012 7.3 7.36 7.24 7.36 252,906
12/20/2012 7.26 7.32 7.25 7.32 130,169
12/19/2012 7.24 7.33 7.2 7.25 325,803
12/18/2012 7.36 7.36 7.23 7.26 165,299
12/17/2012 7.47 7.5 7.28 7.32 248,854
12/14/2012 7.48 7.5 7.45 7.48 86,913
12/13/2012 7.52 7.55 7.44 7.49 111,653
12/12/2012 7.58 7.64 7.5301 7.55 55,483
12/11/2012 7.52 7.67 7.52 7.64 117,456
12/10/2012 7.62 7.65 7.5 7.55 203,906
12/07/2012 7.71 7.74 7.61 7.63 150,924
12/06/2012 7.67 7.78 7.67 7.74 97,845
12/05/2012 7.67 7.78 7.65 7.72 94,419
12/04/2012 7.73 7.73 7.69 7.7 137,241
12/03/2012 7.79 7.89 7.76 7.77 112,860
11/30/2012 7.88 7.89 7.8 7.84 81,981
11/29/2012 7.88 7.95 7.82 7.8496 105,793
11/28/2012 8 8.02 7.86 7.91 133,106
11/27/2012 7.99 8 7.93 7.96 139,814
11/26/2012 7.92 8 7.85 7.99 169,348
11/23/2012 8 8 7.93 7.96 42,723
11/21/2012 7.85 7.98 7.85 7.94 102,019
11/20/2012 7.85 7.91 7.78 7.9 128,547
11/19/2012 7.72 7.84 7.64 7.81 240,980
11/16/2012 7.62 7.73 7.62 7.71 124,846
11/15/2012 7.63 7.63 7.49 7.61 203,700
11/14/2012 7.66 7.69 7.58 7.6 222,043
11/13/2012 7.71 7.71 7.63 7.66 121,937
11/12/2012 7.69 7.73 7.656 7.71 158,663
11/09/2012 7.68 7.6999 7.64 7.69 148,212
11/08/2012 7.58 7.65 7.58 7.65 101,347
11/07/2012 7.56 7.59 7.5 7.59 99,347
11/06/2012 7.46 7.56 7.46 7.54 120,021
11/05/2012 7.58 7.58 7.49 7.53 63,833
11/02/2012 7.58 7.59 7.53 7.58 122,014
11/01/2012 7.58 7.585 7.53 7.56 107,260
10/31/2012 7.47 7.55 7.46 7.53 107,006
10/26/2012 7.5 7.55 7.46 7.51 78,617
10/25/2012 7.45 7.51 7.45 7.4575 67,646
10/24/2012 7.49 7.51 7.47 7.47 53,013
10/23/2012 7.47 7.5 7.46 7.5 53,739
10/22/2012 7.49 7.5 7.45 7.5 54,479
10/19/2012 7.35 7.49 7.31 7.49 88,165
10/18/2012 7.46 7.46 7.34 7.37 131,431
10/17/2012 7.4 7.48 7.4 7.44 64,236
10/16/2012 7.45 7.49 7.39 7.45 84,046
10/15/2012 7.55 7.56 7.47 7.48 51,084
10/12/2012 7.46 7.55 7.46 7.55 50,510
10/11/2012 7.49 7.54 7.46 7.5 58,867
10/10/2012 7.56 7.56 7.47 7.49 50,193
10/09/2012 7.6 7.6 7.54 7.59 117,213
10/08/2012 7.58 7.61 7.54 7.59 73,048
10/05/2012 7.55 7.62 7.55 7.6 54,006
10/04/2012 7.57 7.6 7.54 7.58 39,706
10/03/2012 7.57 7.62 7.54 7.62 122,718
10/02/2012 7.56 7.61 7.52 7.57 69,967
10/01/2012 7.58 7.64 7.46 7.52 129,423
09/28/2012 7.6 7.6 7.5 7.51 96,213
09/27/2012 7.53 7.57 7.49 7.52 78,522
09/26/2012 7.59 7.63 7.5 7.5 137,150
09/25/2012 7.56 7.61 7.54 7.55 105,550
09/24/2012 7.57 7.57 7.53 7.57 136,568
09/21/2012 7.58 7.6456 7.52 7.55 125,889
09/20/2012 7.51 7.58 7.51 7.56 139,214
09/19/2012 7.48 7.565 7.45 7.52 79,109
09/18/2012 7.41 7.47 7.38 7.47 169,550
09/17/2012 7.37 7.42 7.3402 7.4 115,748
09/14/2012 7.4 7.43 7.35 7.4 166,736
09/13/2012 7.31 7.44 7.31 7.44 131,860
09/12/2012 7.36 7.36 7.3 7.35 121,115
09/11/2012 7.29 7.35 7.28 7.35 127,487
09/10/2012 7.23 7.2968 7.23 7.28 109,895
09/07/2012 7.2 7.27 7.19 7.22 90,359
09/06/2012 7.18 7.28 7.14 7.24 181,765
09/05/2012 7.2 7.21 7.16 7.18 177,343
09/04/2012 7.18 7.23 7.175 7.2 87,886
08/31/2012 7.25 7.26 7.16 7.17 113,473
08/30/2012 7.2 7.23 7.16 7.18 135,797
08/29/2012 7.32 7.33 7.17 7.19 262,531
08/28/2012 7.24 7.3 7.19 7.29 78,860
08/27/2012 7.28 7.3 7.16 7.17 121,414
08/24/2012 7.3 7.36 7.25 7.25 23,267
08/23/2012 7.22 7.36 7.22 7.28 38,588
08/22/2012 7.37 7.39 7.18 7.28 60,845
08/21/2012 7.44 7.44 7.3 7.33 36,051
08/20/2012 7.4 7.46 7.37 7.44 36,438
08/17/2012 7.4 7.46 7.37 7.45 33,665
08/16/2012 7.32 7.4 7.32 7.39 25,756
08/15/2012 7.32 7.37 7.27 7.29 47,984
08/14/2012 7.31 7.38 7.27 7.32 72,905
08/13/2012 7.41 7.41 7.28 7.28 19,720
08/10/2012 7.46 7.52 7.3701 7.43 43,223
08/09/2012 7.46 7.49 7.38 7.42 47,625
08/08/2012 7.33 7.43 7.33 7.42 22,644
08/07/2012 7.46 7.5499 7.29 7.36 57,058
08/06/2012 7.45 7.6 7.45 7.5 44,625
08/03/2012 7.52 7.52 7.46 7.5 16,585
08/02/2012 7.49 7.54 7.439 7.44 26,431
08/01/2012 7.53 7.54 7.44 7.44 19,272
07/31/2012 7.55 7.57 7.34 7.49 58,693
07/30/2012 7.39 7.5 7.39 7.5 26,054
07/27/2012 7.45 7.55 7.38 7.43 74,641
07/26/2012 7.47 7.49 7.43 7.47 55,788
07/25/2012 7.38 7.45 7.37 7.43 77,097
07/24/2012 7.38 7.38 7.34 7.35 38,362
07/23/2012 7.39 7.39 7.3635 7.38 34,491
07/20/2012 7.34 7.42 7.33 7.41 28,063
07/19/2012 7.32 7.36 7.32 7.34 27,845
07/18/2012 7.31 7.36 7.31 7.35 42,203
07/17/2012 7.34 7.35 7.28 7.29 48,974
07/16/2012 7.33 7.35 7.28 7.35 52,285
07/13/2012 7.29 7.33 7.29 7.31 25,243
07/12/2012 7.28 7.3101 7.25 7.3 50,911
07/11/2012 7.29 7.31 7.27 7.3 68,404
07/10/2012 7.26 7.29 7.25 7.27 43,585
07/09/2012 7.25 7.26 7.21 7.25 42,899
07/06/2012 7.28 7.3 7.22 7.23 53,002
07/05/2012 7.34 7.35 7.25 7.25 23,552
07/03/2012 7.31 7.35 7.2473 7.3 20,543
07/02/2012 7.23 7.31 7.23 7.27 34,513
06/29/2012 7.22 7.29 7.12 7.19 53,636
06/28/2012 7.24 7.28 7.2041 7.27 33,498
06/27/2012 7.13 7.25 7.13 7.239 33,412
06/26/2012 7.23 7.2411 7.13 7.1599 80,819
06/25/2012 7.1 7.23 7.1 7.23 30,699
06/22/2012 7.21 7.23 7.12 7.14 30,593
06/21/2012 7.14 7.21 7.12 7.2 37,062
06/20/2012 7.11 7.12 7.08 7.11 34,498
06/19/2012 7.12 7.14 7.02 7.06 38,243
06/18/2012 7.08 7.15 7.08 7.1099 25,266
06/15/2012 7.18 7.18 7.04 7.04 73,905
06/14/2012 7.21 7.26 7.16 7.18 29,613
06/13/2012 7.16 7.21 7.16 7.21 49,846
06/12/2012 7.17 7.19 7.15 7.17 20,428
06/11/2012 7.13 7.22 7.12 7.12 44,419
06/08/2012 7.14 7.14 7.1 7.13 25,207
06/07/2012 7.13 7.14 7.1032 7.11 32,877
06/06/2012 7.1 7.14 7.08 7.13 66,350
06/05/2012 7.1 7.1 7.08 7.1 30,332
06/04/2012 7.08 7.1 7.07 7.08 32,990
06/01/2012 7.09 7.1 7.07 7.09 33,378
05/31/2012 7.08 7.1 7.0699 7.1 35,615
05/30/2012 7.08 7.1 7.07 7.1 27,074
05/29/2012 7.08 7.09 7.04 7.09 22,126
05/25/2012 7.07 7.0999 7.01 7.09 30,669
05/24/2012 7.08 7.09 7.02 7.03 33,632
05/23/2012 7.04 7.08 7.035 7.06 44,755
05/22/2012 7.03 7.04 6.98 7.01 35,517
05/21/2012 7.04 7.05 6.96 6.99 58,503
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.