Advertisement
U.S. markets closed

Invesco Senior Income Trust (VVR)

NYSE - NYSE Delayed Price. Currency in USD
4.2800+0.0100 (+0.23%)
At close: 04:00PM EDT
4.3000 +0.02 (+0.47%)
After hours: 06:13PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.29004.32004.25004.28004.28001,366,900
Mar 27, 20244.30004.32004.26004.27004.2700533,700
Mar 26, 20244.29004.33004.28004.29004.2900661,100
Mar 25, 20244.25004.30004.25004.26004.2600473,300
Mar 22, 20244.23004.25004.22004.25004.2500562,800
Mar 21, 20244.37004.37004.23004.23004.2300870,900
Mar 20, 20244.27004.38004.25004.38004.38001,166,000
Mar 19, 20244.21004.27004.20004.27004.2700530,100
Mar 18, 20244.21004.23004.20004.21004.2100352,700
Mar 15, 20244.17004.21004.16004.21004.2100392,200
Mar 14, 20244.19004.20004.15004.15004.1500449,500
Mar 14, 20240.043 Dividend
Mar 13, 20244.20004.25004.19004.25004.2070887,800
Mar 12, 20244.17004.21004.17004.20004.1575633,500
Mar 11, 20244.14004.18004.14004.18004.1377417,100
Mar 08, 20244.13004.16004.13004.16004.1179466,800
Mar 07, 20244.15004.16004.13004.14004.0981530,600
Mar 06, 20244.15004.18004.13004.17004.1278568,800
Mar 05, 20244.14004.15004.13004.15004.1080380,600
Mar 04, 20244.15004.17004.12004.12004.0783810,400
Mar 01, 20244.17004.17004.13004.15004.1080958,800
Feb 29, 20244.17004.19004.13004.15004.1080616,700
Feb 28, 20244.18004.18004.13004.16004.1179444,800
Feb 27, 20244.17004.19004.15004.17004.1278825,000
Feb 26, 20244.15004.17004.13004.15004.1080541,900
Feb 23, 20244.18004.20004.13004.15004.1080573,200
Feb 22, 20244.19004.19004.15004.16004.1179449,100
Feb 21, 20244.18004.18004.15004.16004.1179564,300
Feb 20, 20244.13004.16004.13004.16004.1179588,600
Feb 16, 20244.14004.15004.13004.14004.0981350,600
Feb 15, 20244.18004.18004.11004.11004.0684638,300
Feb 15, 20240.043 Dividend
Feb 14, 20244.20004.22004.18004.21004.1248675,900
Feb 13, 20244.18004.19004.14004.19004.1052644,400
Feb 12, 20244.15004.20004.15004.20004.1150446,700
Feb 09, 20244.17004.19004.16004.16004.0759376,200
Feb 08, 20244.18004.18004.15004.18004.0954408,700
Feb 07, 20244.15004.19004.14004.18004.0954822,800
Feb 06, 20244.12004.16004.11004.16004.0759619,500
Feb 05, 20244.10004.12004.08004.12004.0367955,800
Feb 02, 20244.09004.10004.07004.08003.9975666,200
Feb 01, 20244.10004.11004.08004.10004.0171464,600
Jan 31, 20244.08004.11004.07004.11004.0269978,900
Jan 30, 20244.07004.08004.05004.06003.9779608,800
Jan 29, 20244.09004.09004.04004.05003.9681566,500
Jan 26, 20244.10004.11004.04004.07003.9877917,300
Jan 25, 20244.06004.10004.05004.09004.0073542,800
Jan 24, 20244.10004.10004.05004.08003.9975689,900
Jan 23, 20244.07004.09004.05004.07003.9877593,100
Jan 22, 20244.07004.08004.05004.07003.9877502,100
Jan 19, 20244.05004.07004.02004.07003.98772,017,500
Jan 18, 20244.05004.07004.03004.06003.9779868,200
Jan 17, 20244.02004.04004.01004.03003.9485814,700
Jan 16, 20244.05004.07004.01004.04003.95831,000,400
Jan 16, 20240.043 Dividend
Jan 12, 20244.10004.11004.07004.08003.9553842,900
Jan 11, 20244.11004.12004.07004.08003.9553979,700
Jan 10, 20244.11004.12004.07004.11003.9844937,500
Jan 09, 20244.15004.15004.09004.10003.97471,214,300
Jan 08, 20244.15004.21004.14004.15004.0232953,500
Jan 05, 20244.11004.14004.11004.13004.0038380,600
Jan 04, 20244.15004.16004.12004.13004.0038709,200
Jan 03, 20244.14004.14004.13004.14004.0135513,200
Jan 02, 20244.10004.17004.09004.14004.0135675,400
Dec 29, 20234.18004.18004.08004.10003.97471,519,700
Dec 28, 20234.11004.16004.11004.16004.0329566,700
Dec 27, 20234.10004.13004.10004.12003.9941708,500
Dec 26, 20234.12004.13004.11004.11003.9844416,100
Dec 22, 20234.14004.15004.11004.12003.9941412,800
Dec 21, 20234.09004.13004.09004.12003.9941542,100
Dec 20, 20234.11004.13004.08004.09003.9650686,900
Dec 19, 20234.12004.14004.10004.13004.0038922,900
Dec 18, 20234.11004.14004.06004.12003.9941984,400
Dec 15, 20234.15004.15004.08004.11003.9844858,000
Dec 14, 20234.08004.16004.05004.16004.03291,602,500
Dec 14, 20230.043 Dividend
Dec 13, 20234.09004.10004.07004.10003.9330794,400
Dec 12, 20234.09004.09004.07004.09003.9234577,300
Dec 11, 20234.09004.10004.08004.09003.9234517,500
Dec 08, 20234.06004.11004.06004.08003.91391,368,800
Dec 07, 20234.07004.10004.05004.08003.9139948,100
Dec 06, 20234.04004.07004.03004.06003.8947666,300
Dec 05, 20234.02004.04003.99004.04003.8755557,700
Dec 04, 20234.03004.05004.00004.00003.8371719,300
Dec 01, 20234.02004.05004.01004.04003.8755835,200
Nov 30, 20234.03004.03003.99004.00003.8371453,500
Nov 29, 20234.02004.02003.96004.01003.8467549,400
Nov 28, 20233.98004.00003.97003.99003.8275312,700
Nov 27, 20233.98004.01003.97003.99003.8275673,600
Nov 24, 20233.96003.98003.95003.98003.8179227,400
Nov 22, 20233.94003.96003.94003.96003.7987263,700
Nov 21, 20233.98003.99003.92003.95003.7891720,800
Nov 20, 20233.98003.99003.95003.96003.7987555,400
Nov 17, 20233.97004.00003.95003.96003.7987685,100
Nov 16, 20233.97003.97003.94003.96003.7987474,100
Nov 15, 20234.00004.01003.93003.95003.7891867,000
Nov 14, 20234.02004.04004.00004.00003.8371812,200
Nov 14, 20230.043 Dividend
Nov 13, 20234.03004.04004.01004.04003.8342637,300
Nov 10, 20234.02004.03004.00004.03003.8247620,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...