VVR - Invesco Senior Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 20203.46003.48003.44003.44003.44002,932,900
Jul. 01, 20203.47003.49003.44003.45003.45002,492,700
Jun. 30, 20203.45003.47003.45003.46003.4600448,400
Jun. 29, 20203.43003.45003.41003.43003.4300284,000
Jun. 26, 20203.45003.46003.41003.43003.4300314,400
Jun. 25, 20203.46003.46003.43003.44003.4400617,300
Jun. 24, 20203.48003.48003.42003.45003.45001,385,100
Jun. 23, 20203.50003.52003.46003.48003.48002,475,200
Jun. 22, 20203.50003.51003.48003.49003.4900391,800
Jun. 19, 20203.51003.54003.49003.49003.49002,451,000
Jun. 18, 20203.50003.54003.50003.51003.51002,623,500
Jun. 17, 20203.53003.53003.50003.51003.51002,020,700
Jun. 16, 20203.52003.58003.52003.52003.5200384,000
Jun. 15, 20203.45003.49003.40003.48003.4800252,600
Jun. 15, 20200.024 Dividend
Jun. 12, 20203.50003.53003.49003.51003.4860245,200
Jun. 11, 20203.49003.51003.43003.48003.4562900,100
Jun. 10, 20203.62003.64003.59003.59003.5655906,500
Jun. 09, 20203.61003.63003.58003.62003.5952333,700
Jun. 08, 20203.61003.63003.59003.61003.5853536,800
Jun. 05, 20203.63003.63003.59003.59003.56551,026,800
Jun. 04, 20203.57003.59003.55003.57003.5456405,800
Jun. 03, 20203.58003.59003.55003.57003.5456611,900
Jun. 02, 20203.48003.55003.47003.54003.5158536,700
Jun. 01, 20203.43003.50003.43003.48003.4562422,100
May 29, 20203.45003.47003.43003.43003.4065488,600
May 28, 20203.44003.47003.43003.44003.4165369,200
May 27, 20203.41003.43003.40003.42003.3966527,700
May 26, 20203.39003.41003.38003.38003.3569407,400
May 22, 20203.35003.37003.33003.37003.3470332,300
May 21, 20203.32003.36003.32003.34003.3172302,900
May 20, 20203.32003.35003.31003.32003.2973552,900
May 19, 20203.32003.32003.30003.30003.2774175,800
May 18, 20203.30003.32003.27003.32003.2973669,100
May 15, 20203.24003.27003.24003.27003.2476227,400
May 14, 20203.25003.27003.22003.24003.2178436,100
May 14, 20200.024 Dividend
May 13, 20203.34003.34003.28003.29003.2437383,100
May 12, 20203.31003.35003.31003.33003.2831424,700
May 11, 20203.33003.35003.31003.33003.2831402,100
May 08, 20203.31003.34003.31003.33003.2831415,200
May 07, 20203.31003.34003.29003.29003.2437804,900
May 06, 20203.32003.34003.29003.29003.2437634,400
May 05, 20203.26003.31003.26003.30003.2535945,500
May 04, 20203.23003.26003.22003.26003.2141597,700
May 01, 20203.27003.31003.21003.25003.20422,217,600
Apr. 30, 20203.37003.37003.32003.32003.2732334,000
Apr. 29, 20203.32003.37003.32003.36003.3127916,600
Apr. 28, 20203.31003.34003.30003.32003.2732332,300
Apr. 27, 20203.31003.33003.30003.30003.2535575,000
Apr. 24, 20203.29003.32003.28003.31003.2634377,700
Apr. 23, 20203.36003.36003.27003.28003.2338934,400
Apr. 22, 20203.33003.38003.33003.37003.3225796,000
Apr. 21, 20203.32003.36003.28003.33003.2831695,600
Apr. 20, 20203.37003.42003.36003.36003.3127696,600
Apr. 17, 20203.43003.44003.39003.41003.3620774,500
Apr. 16, 20203.40003.42003.35003.38003.33241,455,500
Apr. 15, 20203.36003.45003.33003.42003.37181,333,700
Apr. 14, 20203.48003.50003.46003.47003.4211861,400
Apr. 14, 20200.024 Dividend
Apr. 13, 20203.48003.49003.37003.46003.3876940,800
Apr. 09, 20203.52003.62003.47003.52003.44641,195,800
Apr. 08, 20203.37003.50003.36003.42003.34842,453,900
Apr. 07, 20203.31003.42003.31003.35003.2799658,400
Apr. 06, 20203.23003.30003.22003.29003.2212780,000
Apr. 03, 20203.22003.26003.15003.19003.1233928,700
Apr. 02, 20203.15003.24003.11003.24003.17221,103,100
Apr. 01, 20203.14003.19003.09003.18003.11352,050,300
Mar. 31, 20203.18003.23003.11003.22003.15264,954,500
Mar. 30, 20203.16003.18003.07003.18003.11351,696,500
Mar. 27, 20203.04003.21003.00003.19003.1233959,800
Mar. 26, 20203.06003.27003.05003.20003.13312,075,300
Mar. 25, 20202.85003.08002.83003.05002.98621,957,900
Mar. 24, 20202.76002.95002.71002.82002.76102,231,700
Mar. 23, 20202.75002.80002.53002.59002.53583,301,500
Mar. 20, 20202.67003.04002.67002.82002.76104,850,900
Mar. 19, 20202.30002.98002.20002.65002.59464,895,500
Mar. 18, 20203.08003.08001.90001.90001.86023,980,000
Mar. 17, 20203.14003.22003.11003.22003.15262,832,900
Mar. 16, 20203.22003.30003.05003.17003.10374,172,600
Mar. 16, 20200.024 Dividend
Mar. 13, 20203.47003.58003.46003.55003.45222,896,100
Mar. 12, 20203.63003.68003.29003.39003.29662,378,700
Mar. 11, 20203.81003.85003.73003.73003.62731,019,700
Mar. 10, 20203.89003.89003.80003.87003.76341,039,100
Mar. 09, 20203.93003.98003.78003.81003.70511,996,900
Mar. 06, 20204.04004.07004.01004.07003.9579773,700
Mar. 05, 20204.12004.16004.08004.10003.98711,207,900
Mar. 04, 20204.11004.19004.10004.18004.06492,308,700
Mar. 03, 20204.08004.13004.07004.07003.95792,167,700
Mar. 02, 20204.04004.11004.04004.06003.94821,120,200
Feb. 28, 20204.12004.12004.02004.03003.91902,653,100
Feb. 27, 20204.19004.20004.12004.16004.04541,817,900
Feb. 26, 20204.21004.25004.21004.24004.1232616,600
Feb. 25, 20204.26004.27004.21004.21004.09411,307,700
Feb. 24, 20204.29004.30004.25004.25004.13301,128,800
Feb. 21, 20204.31004.33004.30004.31004.1913618,600
Feb. 20, 20204.34004.34004.31004.32004.20101,450,200
Feb. 19, 20204.32004.34004.31004.34004.2205448,900
Feb. 18, 20204.32004.33004.31004.31004.1913378,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...