Invesco Municipal Income Opportunities Trust (OIA)
NYSE: OIA · Real-Time Price · USD
6.18
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
6.18
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
OIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.21 | 6.22 | 6.16 | 6.18 | 6.18 | - | 199,558 |
| Dec 4, 2025 | 6.09 | 6.24 | 6.06 | 6.18 | 6.18 | 1.48% | 370,515 |
| Dec 3, 2025 | 6.00 | 6.10 | 5.99 | 6.09 | 6.09 | 2.01% | 274,304 |
| Dec 2, 2025 | 6.00 | 6.02 | 5.95 | 5.97 | 5.97 | -0.33% | 177,369 |
| Dec 1, 2025 | 5.98 | 6.02 | 5.97 | 5.99 | 5.99 | -0.50% | 155,683 |
| Nov 28, 2025 | 6.03 | 6.03 | 5.98 | 6.02 | 6.02 | 0.50% | 73,638 |
| Nov 26, 2025 | 6.00 | 6.02 | 5.96 | 5.99 | 5.99 | -0.50% | 186,408 |
| Nov 25, 2025 | 6.03 | 6.03 | 5.97 | 6.02 | 6.02 | 0.33% | 214,395 |
| Nov 24, 2025 | 6.02 | 6.02 | 5.97 | 6.00 | 6.00 | 0.33% | 75,880 |
| Nov 21, 2025 | 6.01 | 6.01 | 5.94 | 5.98 | 5.98 | -0.17% | 172,104 |
| Nov 20, 2025 | 6.05 | 6.05 | 5.98 | 5.99 | 5.99 | -0.33% | 120,777 |
| Nov 19, 2025 | 6.01 | 6.08 | 6.01 | 6.01 | 6.01 | -0.33% | 126,712 |
| Nov 18, 2025 | 6.03 | 6.05 | 6.00 | 6.03 | 6.03 | 0.50% | 84,105 |
| Nov 17, 2025 | 6.02 | 6.02 | 5.99 | 6.00 | 6.00 | -0.66% | 99,124 |
| Nov 14, 2025 | 6.03 | 6.04 | 5.98 | 6.04 | 6.01 | 0.83% | 143,243 |
| Nov 13, 2025 | 6.00 | 6.01 | 5.98 | 5.99 | 5.96 | -0.25% | 98,728 |
| Nov 12, 2025 | 6.03 | 6.04 | 5.98 | 6.01 | 5.98 | -0.41% | 163,630 |
| Nov 11, 2025 | 6.02 | 6.04 | 6.01 | 6.03 | 6.00 | 0.67% | 76,057 |
| Nov 10, 2025 | 5.99 | 6.01 | 5.98 | 5.99 | 5.96 | -0.17% | 121,130 |
| Nov 7, 2025 | 6.04 | 6.04 | 5.97 | 6.00 | 5.97 | - | 191,808 |
| Nov 6, 2025 | 6.02 | 6.02 | 5.96 | 6.00 | 5.97 | 0.84% | 112,709 |
| Nov 5, 2025 | 5.95 | 6.02 | 5.93 | 5.95 | 5.92 | - | 237,256 |
| Nov 4, 2025 | 5.92 | 5.96 | 5.90 | 5.95 | 5.92 | 0.51% | 240,182 |
| Nov 3, 2025 | 5.94 | 5.95 | 5.89 | 5.92 | 5.89 | -0.67% | 187,612 |
| Oct 31, 2025 | 5.93 | 5.96 | 5.93 | 5.96 | 5.93 | 0.51% | 126,093 |
| Oct 30, 2025 | 5.90 | 5.93 | 5.87 | 5.93 | 5.90 | -0.17% | 195,884 |
| Oct 29, 2025 | 5.97 | 5.97 | 5.92 | 5.94 | 5.91 | -0.50% | 171,653 |
| Oct 28, 2025 | 5.96 | 5.98 | 5.95 | 5.97 | 5.94 | 0.17% | 200,606 |
| Oct 27, 2025 | 5.94 | 5.98 | 5.93 | 5.96 | 5.93 | -0.03% | 165,940 |
| Oct 24, 2025 | 5.95 | 5.97 | 5.94 | 5.96 | 5.93 | 0.20% | 167,903 |
| Oct 23, 2025 | 5.96 | 5.97 | 5.93 | 5.95 | 5.92 | -0.50% | 205,992 |
| Oct 22, 2025 | 5.99 | 6.00 | 5.98 | 5.98 | 5.95 | -0.25% | 108,461 |
| Oct 21, 2025 | 6.00 | 6.00 | 5.98 | 6.00 | 5.97 | 0.08% | 187,710 |
| Oct 20, 2025 | 5.98 | 6.00 | 5.96 | 5.99 | 5.96 | 0.34% | 98,058 |
| Oct 17, 2025 | 6.03 | 6.03 | 5.95 | 5.97 | 5.94 | -0.83% | 109,035 |
| Oct 16, 2025 | 6.09 | 6.11 | 5.99 | 6.02 | 5.99 | -1.47% | 73,788 |
| Oct 15, 2025 | 6.09 | 6.18 | 6.09 | 6.11 | 6.05 | - | 87,850 |
| Oct 14, 2025 | 6.15 | 6.16 | 6.11 | 6.11 | 6.05 | -0.97% | 121,783 |
| Oct 13, 2025 | 6.14 | 6.18 | 6.03 | 6.17 | 6.11 | 0.82% | 135,366 |
| Oct 10, 2025 | 6.07 | 6.15 | 6.05 | 6.12 | 6.06 | 1.16% | 157,827 |
| Oct 9, 2025 | 6.03 | 6.06 | 6.02 | 6.05 | 5.99 | -0.17% | 50,702 |
| Oct 8, 2025 | 6.05 | 6.07 | 6.02 | 6.06 | 6.00 | 1.17% | 63,842 |
| Oct 7, 2025 | 6.01 | 6.04 | 5.97 | 5.99 | 5.93 | -0.33% | 176,870 |
| Oct 6, 2025 | 6.04 | 6.05 | 6.00 | 6.01 | 5.95 | -0.66% | 167,653 |
| Oct 3, 2025 | 6.02 | 6.07 | 6.00 | 6.05 | 5.99 | 0.17% | 131,136 |
| Oct 2, 2025 | 6.08 | 6.10 | 5.99 | 6.04 | 5.98 | -0.17% | 148,805 |
| Oct 1, 2025 | 6.09 | 6.09 | 6.03 | 6.05 | 5.99 | 0.33% | 164,502 |
| Sep 30, 2025 | 6.06 | 6.06 | 6.03 | 6.03 | 5.97 | 0.17% | 106,842 |
| Sep 29, 2025 | 5.98 | 6.02 | 5.94 | 6.02 | 5.96 | 1.18% | 127,175 |
| Sep 26, 2025 | 5.94 | 5.97 | 5.93 | 5.95 | 5.89 | 0.17% | 89,819 |
| Sep 25, 2025 | 6.04 | 6.04 | 5.93 | 5.94 | 5.88 | -1.33% | 271,700 |
| Sep 24, 2025 | 6.08 | 6.09 | 6.02 | 6.02 | 5.96 | -1.63% | 140,586 |
| Sep 23, 2025 | 6.11 | 6.12 | 6.07 | 6.12 | 6.06 | 0.99% | 126,598 |
| Sep 22, 2025 | 6.13 | 6.14 | 6.05 | 6.06 | 6.00 | -1.30% | 139,680 |
| Sep 19, 2025 | 6.16 | 6.18 | 6.09 | 6.14 | 6.08 | -0.16% | 138,589 |
| Sep 18, 2025 | 6.16 | 6.16 | 6.10 | 6.15 | 6.09 | -0.16% | 127,837 |
| Sep 17, 2025 | 6.19 | 6.21 | 6.11 | 6.16 | 6.10 | -0.16% | 166,653 |
| Sep 16, 2025 | 6.11 | 6.18 | 6.09 | 6.17 | 6.11 | 0.82% | 282,965 |
| Sep 15, 2025 | 6.08 | 6.12 | 6.04 | 6.12 | 6.03 | 1.32% | 121,809 |
| Sep 12, 2025 | 6.00 | 6.06 | 5.99 | 6.04 | 5.95 | 0.33% | 179,974 |
| Sep 11, 2025 | 6.01 | 6.02 | 5.97 | 6.02 | 5.93 | 0.67% | 103,933 |
| Sep 10, 2025 | 5.94 | 5.98 | 5.91 | 5.98 | 5.89 | 1.53% | 161,934 |
| Sep 9, 2025 | 5.94 | 5.94 | 5.88 | 5.89 | 5.81 | -0.67% | 113,819 |
| Sep 8, 2025 | 5.97 | 6.00 | 5.90 | 5.93 | 5.85 | -0.17% | 287,257 |
| Sep 5, 2025 | 5.77 | 5.95 | 5.76 | 5.94 | 5.86 | 3.39% | 412,743 |
| Sep 4, 2025 | 5.73 | 5.75 | 5.70 | 5.75 | 5.66 | 0.26% | 182,137 |
| Sep 3, 2025 | 5.70 | 5.73 | 5.67 | 5.73 | 5.65 | 1.24% | 216,313 |
| Sep 2, 2025 | 5.71 | 5.72 | 5.66 | 5.66 | 5.58 | -1.22% | 177,181 |
| Aug 29, 2025 | 5.72 | 5.73 | 5.67 | 5.73 | 5.65 | 0.70% | 169,774 |
| Aug 28, 2025 | 5.73 | 5.76 | 5.63 | 5.69 | 5.61 | -0.70% | 381,836 |
| Aug 27, 2025 | 5.74 | 5.77 | 5.71 | 5.73 | 5.65 | -0.17% | 275,132 |
| Aug 26, 2025 | 5.65 | 5.74 | 5.64 | 5.74 | 5.66 | 1.95% | 675,949 |
| Aug 25, 2025 | 5.62 | 5.63 | 5.60 | 5.63 | 5.55 | 0.54% | 193,756 |
| Aug 22, 2025 | 5.52 | 5.61 | 5.52 | 5.60 | 5.52 | 1.45% | 186,913 |
| Aug 21, 2025 | 5.53 | 5.53 | 5.51 | 5.52 | 5.44 | -0.36% | 151,069 |
| Aug 20, 2025 | 5.53 | 5.56 | 5.52 | 5.54 | 5.46 | - | 191,342 |
| Aug 19, 2025 | 5.58 | 5.59 | 5.53 | 5.54 | 5.46 | -0.89% | 220,855 |
| Aug 18, 2025 | 5.62 | 5.62 | 5.56 | 5.59 | 5.51 | -0.53% | 172,928 |
| Aug 15, 2025 | 5.63 | 5.65 | 5.60 | 5.62 | 5.51 | - | 90,035 |
| Aug 14, 2025 | 5.65 | 5.66 | 5.60 | 5.62 | 5.51 | -1.06% | 189,223 |
| Aug 13, 2025 | 5.66 | 5.68 | 5.62 | 5.68 | 5.57 | 1.07% | 219,174 |
| Aug 12, 2025 | 5.63 | 5.64 | 5.61 | 5.62 | 5.51 | -0.53% | 166,575 |
| Aug 11, 2025 | 5.63 | 5.65 | 5.60 | 5.65 | 5.54 | 0.89% | 283,799 |
| Aug 8, 2025 | 5.58 | 5.61 | 5.57 | 5.60 | 5.49 | 0.36% | 243,374 |
| Aug 7, 2025 | 5.61 | 5.62 | 5.57 | 5.58 | 5.47 | -0.53% | 237,321 |
| Aug 6, 2025 | 5.61 | 5.63 | 5.59 | 5.61 | 5.50 | - | 193,824 |
| Aug 5, 2025 | 5.59 | 5.62 | 5.59 | 5.61 | 5.50 | 0.36% | 296,972 |
| Aug 4, 2025 | 5.63 | 5.64 | 5.59 | 5.59 | 5.48 | -0.71% | 443,075 |
| Aug 1, 2025 | 5.59 | 5.65 | 5.59 | 5.63 | 5.52 | 0.90% | 168,938 |
| Jul 31, 2025 | 5.57 | 5.60 | 5.57 | 5.58 | 5.47 | 0.18% | 139,372 |
| Jul 30, 2025 | 5.56 | 5.58 | 5.56 | 5.57 | 5.46 | -0.18% | 126,346 |
| Jul 29, 2025 | 5.56 | 5.59 | 5.56 | 5.58 | 5.47 | 0.18% | 105,404 |
| Jul 28, 2025 | 5.57 | 5.59 | 5.56 | 5.57 | 5.46 | -0.18% | 139,528 |
| Jul 25, 2025 | 5.57 | 5.63 | 5.56 | 5.58 | 5.47 | -0.18% | 144,360 |
| Jul 24, 2025 | 5.60 | 5.62 | 5.58 | 5.59 | 5.48 | -0.18% | 185,670 |
| Jul 23, 2025 | 5.58 | 5.62 | 5.57 | 5.60 | 5.49 | 0.18% | 148,428 |
| Jul 22, 2025 | 5.60 | 5.61 | 5.57 | 5.59 | 5.48 | - | 180,724 |
| Jul 21, 2025 | 5.62 | 5.62 | 5.58 | 5.59 | 5.48 | - | 96,687 |
| Jul 18, 2025 | 5.61 | 5.63 | 5.59 | 5.59 | 5.48 | -0.89% | 92,483 |
| Jul 17, 2025 | 5.70 | 5.70 | 5.62 | 5.64 | 5.53 | -0.88% | 161,763 |