Invesco Senior Income Trust (VVR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.2500 | 4.2750 | 4.2400 | 4.2500 | 4.2500 | 169,917 |
| Apr 18, 2024 | 4.2700 | 4.2700 | 4.2300 | 4.2600 | 4.2600 | 491,000 |
| Apr 17, 2024 | 4.2500 | 4.2800 | 4.2400 | 4.2700 | 4.2700 | 902,400 |
| Apr 16, 2024 | 4.2100 | 4.2500 | 4.1800 | 4.2300 | 4.2300 | 648,100 |
| Apr 15, 2024 | 4.2500 | 4.2700 | 4.1900 | 4.1900 | 4.1900 | 929,400 |
| Apr 15, 2024 | 0.043 Dividend | |||||
| Apr 12, 2024 | 4.3000 | 4.3200 | 4.2900 | 4.2900 | 4.2470 | 990,300 |
| Apr 11, 2024 | 4.3200 | 4.3400 | 4.2900 | 4.3100 | 4.2668 | 724,800 |
| Apr 10, 2024 | 4.2900 | 4.3100 | 4.2900 | 4.3000 | 4.2569 | 595,100 |
| Apr 09, 2024 | 4.3200 | 4.3300 | 4.2800 | 4.3100 | 4.2668 | 606,300 |
| Apr 08, 2024 | 4.3300 | 4.3300 | 4.2800 | 4.2900 | 4.2470 | 709,400 |
| Apr 05, 2024 | 4.3000 | 4.3400 | 4.2900 | 4.3000 | 4.2569 | 831,300 |
| Apr 04, 2024 | 4.2900 | 4.3200 | 4.2700 | 4.3000 | 4.2569 | 814,200 |
| Apr 03, 2024 | 4.2800 | 4.3000 | 4.2600 | 4.3000 | 4.2569 | 794,600 |
| Apr 02, 2024 | 4.2800 | 4.2900 | 4.2600 | 4.2900 | 4.2470 | 570,200 |
| Apr 01, 2024 | 4.3000 | 4.3200 | 4.2600 | 4.2700 | 4.2272 | 692,200 |
| Mar 28, 2024 | 4.2900 | 4.3200 | 4.2500 | 4.2800 | 4.2371 | 1,366,900 |
| Mar 27, 2024 | 4.3000 | 4.3200 | 4.2600 | 4.2700 | 4.2272 | 533,700 |
| Mar 26, 2024 | 4.2900 | 4.3300 | 4.2800 | 4.2900 | 4.2470 | 661,100 |
| Mar 25, 2024 | 4.2500 | 4.3000 | 4.2500 | 4.2600 | 4.2173 | 473,300 |
| Mar 22, 2024 | 4.2300 | 4.2500 | 4.2200 | 4.2500 | 4.2074 | 562,800 |
| Mar 21, 2024 | 4.3700 | 4.3700 | 4.2300 | 4.2300 | 4.1876 | 870,900 |
| Mar 20, 2024 | 4.2700 | 4.3800 | 4.2500 | 4.3800 | 4.3361 | 1,166,000 |
| Mar 19, 2024 | 4.2100 | 4.2700 | 4.2000 | 4.2700 | 4.2272 | 530,100 |
| Mar 18, 2024 | 4.2100 | 4.2300 | 4.2000 | 4.2100 | 4.1678 | 352,700 |
| Mar 15, 2024 | 4.1700 | 4.2100 | 4.1600 | 4.2100 | 4.1678 | 392,200 |
| Mar 14, 2024 | 4.1900 | 4.2000 | 4.1500 | 4.1500 | 4.1084 | 449,500 |
| Mar 14, 2024 | 0.043 Dividend | |||||
| Mar 13, 2024 | 4.2000 | 4.2500 | 4.1900 | 4.2500 | 4.1648 | 887,800 |
| Mar 12, 2024 | 4.1700 | 4.2100 | 4.1700 | 4.2000 | 4.1158 | 633,500 |
| Mar 11, 2024 | 4.1400 | 4.1800 | 4.1400 | 4.1800 | 4.0962 | 417,100 |
| Mar 08, 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | 4.0766 | 466,800 |
| Mar 07, 2024 | 4.1500 | 4.1600 | 4.1300 | 4.1400 | 4.0570 | 530,600 |
| Mar 06, 2024 | 4.1500 | 4.1800 | 4.1300 | 4.1700 | 4.0864 | 568,800 |
| Mar 05, 2024 | 4.1400 | 4.1500 | 4.1300 | 4.1500 | 4.0668 | 380,600 |
| Mar 04, 2024 | 4.1500 | 4.1700 | 4.1200 | 4.1200 | 4.0374 | 810,400 |
| Mar 01, 2024 | 4.1700 | 4.1700 | 4.1300 | 4.1500 | 4.0668 | 958,800 |
| Feb 29, 2024 | 4.1700 | 4.1900 | 4.1300 | 4.1500 | 4.0668 | 616,700 |
| Feb 28, 2024 | 4.1800 | 4.1800 | 4.1300 | 4.1600 | 4.0766 | 444,800 |
| Feb 27, 2024 | 4.1700 | 4.1900 | 4.1500 | 4.1700 | 4.0864 | 825,000 |
| Feb 26, 2024 | 4.1500 | 4.1700 | 4.1300 | 4.1500 | 4.0668 | 541,900 |
| Feb 23, 2024 | 4.1800 | 4.2000 | 4.1300 | 4.1500 | 4.0668 | 573,200 |
| Feb 22, 2024 | 4.1900 | 4.1900 | 4.1500 | 4.1600 | 4.0766 | 449,100 |
| Feb 21, 2024 | 4.1800 | 4.1800 | 4.1500 | 4.1600 | 4.0766 | 564,300 |
| Feb 20, 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | 4.0766 | 588,600 |
| Feb 16, 2024 | 4.1400 | 4.1500 | 4.1300 | 4.1400 | 4.0570 | 350,600 |
| Feb 15, 2024 | 4.1800 | 4.1800 | 4.1100 | 4.1100 | 4.0276 | 638,300 |
| Feb 15, 2024 | 0.043 Dividend | |||||
| Feb 14, 2024 | 4.2000 | 4.2200 | 4.1800 | 4.2100 | 4.0835 | 675,900 |
| Feb 13, 2024 | 4.1800 | 4.1900 | 4.1400 | 4.1900 | 4.0641 | 644,400 |
| Feb 12, 2024 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | 4.0738 | 446,700 |
| Feb 09, 2024 | 4.1700 | 4.1900 | 4.1600 | 4.1600 | 4.0350 | 376,200 |
| Feb 08, 2024 | 4.1800 | 4.1800 | 4.1500 | 4.1800 | 4.0544 | 408,700 |
| Feb 07, 2024 | 4.1500 | 4.1900 | 4.1400 | 4.1800 | 4.0544 | 822,800 |
| Feb 06, 2024 | 4.1200 | 4.1600 | 4.1100 | 4.1600 | 4.0350 | 619,500 |
| Feb 05, 2024 | 4.1000 | 4.1200 | 4.0800 | 4.1200 | 3.9962 | 955,800 |
| Feb 02, 2024 | 4.0900 | 4.1000 | 4.0700 | 4.0800 | 3.9574 | 666,200 |
| Feb 01, 2024 | 4.1000 | 4.1100 | 4.0800 | 4.1000 | 3.9768 | 464,600 |
| Jan 31, 2024 | 4.0800 | 4.1100 | 4.0700 | 4.1100 | 3.9865 | 978,900 |
| Jan 30, 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0600 | 3.9380 | 608,800 |
| Jan 29, 2024 | 4.0900 | 4.0900 | 4.0400 | 4.0500 | 3.9283 | 566,500 |
| Jan 26, 2024 | 4.1000 | 4.1100 | 4.0400 | 4.0700 | 3.9477 | 917,300 |
| Jan 25, 2024 | 4.0600 | 4.1000 | 4.0500 | 4.0900 | 3.9671 | 542,800 |
| Jan 24, 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0800 | 3.9574 | 689,900 |
| Jan 23, 2024 | 4.0700 | 4.0900 | 4.0500 | 4.0700 | 3.9477 | 593,100 |
| Jan 22, 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0700 | 3.9477 | 502,100 |
| Jan 19, 2024 | 4.0500 | 4.0700 | 4.0200 | 4.0700 | 3.9477 | 2,017,500 |
| Jan 18, 2024 | 4.0500 | 4.0700 | 4.0300 | 4.0600 | 3.9380 | 868,200 |
| Jan 17, 2024 | 4.0200 | 4.0400 | 4.0100 | 4.0300 | 3.9089 | 814,700 |
| Jan 16, 2024 | 4.0500 | 4.0700 | 4.0100 | 4.0400 | 3.9186 | 1,000,400 |
| Jan 16, 2024 | 0.043 Dividend | |||||
| Jan 12, 2024 | 4.1000 | 4.1100 | 4.0700 | 4.0800 | 3.9157 | 842,900 |
| Jan 11, 2024 | 4.1100 | 4.1200 | 4.0700 | 4.0800 | 3.9157 | 979,700 |
| Jan 10, 2024 | 4.1100 | 4.1200 | 4.0700 | 4.1100 | 3.9445 | 937,500 |
| Jan 09, 2024 | 4.1500 | 4.1500 | 4.0900 | 4.1000 | 3.9349 | 1,214,300 |
| Jan 08, 2024 | 4.1500 | 4.2100 | 4.1400 | 4.1500 | 3.9829 | 953,500 |
| Jan 05, 2024 | 4.1100 | 4.1400 | 4.1100 | 4.1300 | 3.9637 | 380,600 |
| Jan 04, 2024 | 4.1500 | 4.1600 | 4.1200 | 4.1300 | 3.9637 | 709,200 |
| Jan 03, 2024 | 4.1400 | 4.1400 | 4.1300 | 4.1400 | 3.9733 | 513,200 |
| Jan 02, 2024 | 4.1000 | 4.1700 | 4.0900 | 4.1400 | 3.9733 | 675,400 |
| Dec 29, 2023 | 4.1800 | 4.1800 | 4.0800 | 4.1000 | 3.9349 | 1,519,700 |
| Dec 28, 2023 | 4.1100 | 4.1600 | 4.1100 | 4.1600 | 3.9925 | 566,700 |
| Dec 27, 2023 | 4.1000 | 4.1300 | 4.1000 | 4.1200 | 3.9541 | 708,500 |
| Dec 26, 2023 | 4.1200 | 4.1300 | 4.1100 | 4.1100 | 3.9445 | 416,100 |
| Dec 22, 2023 | 4.1400 | 4.1500 | 4.1100 | 4.1200 | 3.9541 | 412,800 |
| Dec 21, 2023 | 4.0900 | 4.1300 | 4.0900 | 4.1200 | 3.9541 | 542,100 |
| Dec 20, 2023 | 4.1100 | 4.1300 | 4.0800 | 4.0900 | 3.9253 | 686,900 |
| Dec 19, 2023 | 4.1200 | 4.1400 | 4.1000 | 4.1300 | 3.9637 | 922,900 |
| Dec 18, 2023 | 4.1100 | 4.1400 | 4.0600 | 4.1200 | 3.9541 | 984,400 |
| Dec 15, 2023 | 4.1500 | 4.1500 | 4.0800 | 4.1100 | 3.9445 | 858,000 |
| Dec 14, 2023 | 4.0800 | 4.1600 | 4.0500 | 4.1600 | 3.9925 | 1,602,500 |
| Dec 14, 2023 | 0.043 Dividend | |||||
| Dec 13, 2023 | 4.0900 | 4.1000 | 4.0700 | 4.1000 | 3.8936 | 794,400 |
| Dec 12, 2023 | 4.0900 | 4.0900 | 4.0700 | 4.0900 | 3.8841 | 577,300 |
| Dec 11, 2023 | 4.0900 | 4.1000 | 4.0800 | 4.0900 | 3.8841 | 517,500 |
| Dec 08, 2023 | 4.0600 | 4.1100 | 4.0600 | 4.0800 | 3.8746 | 1,368,800 |
| Dec 07, 2023 | 4.0700 | 4.1000 | 4.0500 | 4.0800 | 3.8746 | 948,100 |
| Dec 06, 2023 | 4.0400 | 4.0700 | 4.0300 | 4.0600 | 3.8556 | 666,300 |
| Dec 05, 2023 | 4.0200 | 4.0400 | 3.9900 | 4.0400 | 3.8366 | 557,700 |
| Dec 04, 2023 | 4.0300 | 4.0500 | 4.0000 | 4.0000 | 3.7987 | 719,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.