Advertisement
Advertisement
Invesco Senior Income Trust (VVR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:56PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 24, 2022 | 4.2600 | 4.3200 | 4.1944 | 4.2550 | 4.2550 | 1,433,303 |
| Jan 21, 2022 | 4.4600 | 4.4600 | 4.3600 | 4.3700 | 4.3700 | 3,800,300 |
| Jan 20, 2022 | 4.4700 | 4.4900 | 4.4600 | 4.4700 | 4.4700 | 1,246,000 |
| Jan 19, 2022 | 4.5000 | 4.5100 | 4.4800 | 4.4800 | 4.4800 | 1,327,100 |
| Jan 18, 2022 | 4.5100 | 4.5300 | 4.4500 | 4.5000 | 4.5000 | 2,051,300 |
| Jan 14, 2022 | 4.4500 | 4.4800 | 4.4300 | 4.4700 | 4.4700 | 2,084,500 |
| Jan 14, 2022 | 0.021 Dividend | |||||
| Jan 13, 2022 | 4.4800 | 4.5000 | 4.4500 | 4.4600 | 4.4390 | 1,082,500 |
| Jan 12, 2022 | 4.4300 | 4.4900 | 4.4100 | 4.4800 | 4.4589 | 1,541,400 |
| Jan 11, 2022 | 4.3800 | 4.4300 | 4.3700 | 4.4100 | 4.3892 | 1,788,000 |
| Jan 10, 2022 | 4.3700 | 4.3800 | 4.3500 | 4.3800 | 4.3594 | 649,800 |
| Jan 07, 2022 | 4.3700 | 4.3700 | 4.3400 | 4.3600 | 4.3395 | 1,494,700 |
| Jan 06, 2022 | 4.3500 | 4.3700 | 4.3300 | 4.3600 | 4.3395 | 1,325,100 |
| Jan 05, 2022 | 4.3800 | 4.3900 | 4.3400 | 4.3400 | 4.3196 | 508,000 |
| Jan 04, 2022 | 4.3500 | 4.3900 | 4.3400 | 4.3900 | 4.3693 | 1,161,400 |
| Jan 03, 2022 | 4.3400 | 4.3500 | 4.3200 | 4.3400 | 4.3196 | 1,385,000 |
| Dec 31, 2021 | 4.3400 | 4.3500 | 4.3100 | 4.3300 | 4.3096 | 1,152,700 |
| Dec 30, 2021 | 4.3300 | 4.3400 | 4.3000 | 4.3200 | 4.2997 | 1,286,100 |
| Dec 29, 2021 | 4.3600 | 4.3600 | 4.3300 | 4.3300 | 4.3096 | 789,000 |
| Dec 28, 2021 | 4.3800 | 4.3800 | 4.3300 | 4.3500 | 4.3295 | 634,400 |
| Dec 27, 2021 | 4.3700 | 4.3800 | 4.3500 | 4.3700 | 4.3494 | 760,500 |
| Dec 23, 2021 | 4.3600 | 4.3800 | 4.3600 | 4.3600 | 4.3395 | 520,600 |
| Dec 22, 2021 | 4.3600 | 4.3700 | 4.3500 | 4.3600 | 4.3395 | 539,900 |
| Dec 21, 2021 | 4.3600 | 4.3700 | 4.3300 | 4.3600 | 4.3395 | 452,800 |
| Dec 21, 2021 | 0.061 Dividend | |||||
| Dec 20, 2021 | 4.3900 | 4.4000 | 4.3500 | 4.3700 | 4.2887 | 316,100 |
| Dec 17, 2021 | 4.3900 | 4.4100 | 4.3800 | 4.3900 | 4.3083 | 438,200 |
| Dec 16, 2021 | 4.4300 | 4.4300 | 4.3800 | 4.4000 | 4.3182 | 454,000 |
| Dec 15, 2021 | 4.3800 | 4.4300 | 4.3800 | 4.4100 | 4.3280 | 623,000 |
| Dec 14, 2021 | 4.3800 | 4.3900 | 4.3700 | 4.3800 | 4.2985 | 515,900 |
| Dec 13, 2021 | 4.4200 | 4.4200 | 4.3700 | 4.3900 | 4.3083 | 486,600 |
| Dec 13, 2021 | 0.021 Dividend | |||||
| Dec 10, 2021 | 4.4500 | 4.4700 | 4.4200 | 4.4300 | 4.3270 | 438,500 |
| Dec 09, 2021 | 4.4600 | 4.4700 | 4.4300 | 4.4400 | 4.3368 | 648,100 |
| Dec 08, 2021 | 4.4600 | 4.4700 | 4.4500 | 4.4600 | 4.3563 | 623,500 |
| Dec 07, 2021 | 4.4600 | 4.4800 | 4.4400 | 4.4400 | 4.3368 | 492,300 |
| Dec 06, 2021 | 4.4500 | 4.4600 | 4.4300 | 4.4300 | 4.3270 | 451,800 |
| Dec 03, 2021 | 4.4800 | 4.4900 | 4.4400 | 4.4500 | 4.3465 | 332,000 |
| Dec 02, 2021 | 4.4800 | 4.5000 | 4.4700 | 4.4700 | 4.3661 | 478,600 |
| Dec 01, 2021 | 4.4900 | 4.5000 | 4.4600 | 4.4900 | 4.3856 | 369,700 |
| Nov 30, 2021 | 4.5000 | 4.5100 | 4.4700 | 4.4700 | 4.3661 | 399,700 |
| Nov 29, 2021 | 4.4600 | 4.5100 | 4.4600 | 4.5000 | 4.3954 | 687,000 |
| Nov 26, 2021 | 4.4900 | 4.4900 | 4.4700 | 4.4700 | 4.3661 | 370,800 |
| Nov 24, 2021 | 4.4800 | 4.4900 | 4.4800 | 4.4900 | 4.3856 | 384,400 |
| Nov 23, 2021 | 4.4700 | 4.4900 | 4.4700 | 4.4800 | 4.3758 | 313,800 |
| Nov 22, 2021 | 4.5100 | 4.5100 | 4.4800 | 4.4800 | 4.3758 | 334,300 |
| Nov 19, 2021 | 4.5000 | 4.5200 | 4.4900 | 4.5000 | 4.3954 | 207,600 |
| Nov 18, 2021 | 4.4900 | 4.5100 | 4.4900 | 4.4900 | 4.3856 | 495,000 |
| Nov 17, 2021 | 4.5100 | 4.5100 | 4.4500 | 4.4800 | 4.3758 | 506,400 |
| Nov 16, 2021 | 4.5200 | 4.5200 | 4.5000 | 4.5100 | 4.4051 | 277,600 |
| Nov 15, 2021 | 4.4900 | 4.5300 | 4.4900 | 4.5100 | 4.4051 | 366,900 |
| Nov 12, 2021 | 4.5000 | 4.5100 | 4.4900 | 4.5000 | 4.3954 | 238,900 |
| Nov 12, 2021 | 0.021 Dividend | |||||
| Nov 11, 2021 | 4.5000 | 4.5100 | 4.4900 | 4.5100 | 4.3846 | 178,100 |
| Nov 10, 2021 | 4.4900 | 4.5100 | 4.4900 | 4.4900 | 4.3652 | 548,000 |
| Nov 09, 2021 | 4.5100 | 4.5100 | 4.4900 | 4.4900 | 4.3652 | 456,200 |
| Nov 08, 2021 | 4.5000 | 4.5000 | 4.4900 | 4.5000 | 4.3749 | 389,200 |
| Nov 05, 2021 | 4.5000 | 4.5000 | 4.4900 | 4.5000 | 4.3749 | 415,700 |
| Nov 04, 2021 | 4.5000 | 4.5100 | 4.4900 | 4.5000 | 4.3749 | 562,400 |
| Nov 03, 2021 | 4.5000 | 4.5000 | 4.4900 | 4.5000 | 4.3749 | 372,000 |
| Nov 02, 2021 | 4.4800 | 4.4900 | 4.4800 | 4.4900 | 4.3652 | 326,900 |
| Nov 01, 2021 | 4.4900 | 4.5000 | 4.4800 | 4.4800 | 4.3554 | 350,300 |
| Oct 29, 2021 | 4.4900 | 4.4900 | 4.4700 | 4.4900 | 4.3652 | 330,700 |
| Oct 28, 2021 | 4.4800 | 4.4900 | 4.4700 | 4.4800 | 4.3554 | 528,600 |
| Oct 27, 2021 | 4.4700 | 4.4800 | 4.4700 | 4.4700 | 4.3457 | 297,200 |
| Oct 26, 2021 | 4.4900 | 4.4900 | 4.4600 | 4.4600 | 4.3360 | 420,600 |
| Oct 25, 2021 | 4.5100 | 4.5100 | 4.4700 | 4.4900 | 4.3652 | 278,600 |
| Oct 22, 2021 | 4.4500 | 4.5100 | 4.4500 | 4.5100 | 4.3846 | 580,100 |
| Oct 21, 2021 | 4.4600 | 4.4800 | 4.4500 | 4.4600 | 4.3360 | 298,500 |
| Oct 20, 2021 | 4.4500 | 4.4700 | 4.4500 | 4.4700 | 4.3457 | 561,500 |
| Oct 19, 2021 | 4.4400 | 4.4600 | 4.4200 | 4.4500 | 4.3263 | 412,700 |
| Oct 18, 2021 | 4.4300 | 4.4400 | 4.4200 | 4.4200 | 4.2971 | 241,500 |
| Oct 15, 2021 | 4.4500 | 4.4600 | 4.4300 | 4.4400 | 4.3166 | 363,000 |
| Oct 14, 2021 | 4.4300 | 4.4600 | 4.4200 | 4.4300 | 4.3068 | 391,800 |
| Oct 13, 2021 | 4.4200 | 4.4300 | 4.4000 | 4.4100 | 4.2874 | 251,900 |
| Oct 13, 2021 | 0.021 Dividend | |||||
| Oct 12, 2021 | 4.4300 | 4.4400 | 4.4200 | 4.4300 | 4.2864 | 413,000 |
| Oct 11, 2021 | 4.4300 | 4.4400 | 4.4200 | 4.4300 | 4.2864 | 445,700 |
| Oct 08, 2021 | 4.4300 | 4.4400 | 4.4100 | 4.4200 | 4.2767 | 286,900 |
| Oct 07, 2021 | 4.4400 | 4.4400 | 4.4200 | 4.4200 | 4.2767 | 408,100 |
| Oct 06, 2021 | 4.4300 | 4.4400 | 4.4100 | 4.4200 | 4.2767 | 500,100 |
| Oct 05, 2021 | 4.4300 | 4.4300 | 4.4200 | 4.4300 | 4.2864 | 240,500 |
| Oct 04, 2021 | 4.4400 | 4.4400 | 4.4100 | 4.4200 | 4.2767 | 441,300 |
| Oct 01, 2021 | 4.4500 | 4.4600 | 4.4200 | 4.4300 | 4.2864 | 810,800 |
| Sep 30, 2021 | 4.4400 | 4.4800 | 4.4300 | 4.4500 | 4.3058 | 1,459,900 |
| Sep 29, 2021 | 4.4300 | 4.4600 | 4.4200 | 4.4200 | 4.2767 | 1,357,100 |
| Sep 28, 2021 | 4.4200 | 4.4400 | 4.4100 | 4.4300 | 4.2864 | 810,100 |
| Sep 27, 2021 | 4.4000 | 4.4300 | 4.4000 | 4.4300 | 4.2864 | 305,500 |
| Sep 24, 2021 | 4.4100 | 4.4100 | 4.4000 | 4.4100 | 4.2671 | 380,000 |
| Sep 23, 2021 | 4.4000 | 4.4200 | 4.3900 | 4.4000 | 4.2574 | 459,600 |
| Sep 22, 2021 | 4.3700 | 4.4100 | 4.3600 | 4.3800 | 4.2380 | 582,700 |
| Sep 21, 2021 | 4.3700 | 4.3800 | 4.3500 | 4.3600 | 4.2187 | 559,600 |
| Sep 20, 2021 | 4.3800 | 4.3800 | 4.3500 | 4.3600 | 4.2187 | 589,300 |
| Sep 17, 2021 | 4.3700 | 4.4000 | 4.3700 | 4.3900 | 4.2477 | 1,201,400 |
| Sep 16, 2021 | 4.4100 | 4.4300 | 4.3700 | 4.3800 | 4.2380 | 2,447,300 |
| Sep 15, 2021 | 4.4000 | 4.4100 | 4.3700 | 4.4100 | 4.2671 | 1,155,200 |
| Sep 14, 2021 | 4.4000 | 4.4200 | 4.3900 | 4.4000 | 4.2574 | 438,500 |
| Sep 13, 2021 | 4.4000 | 4.4200 | 4.3900 | 4.3900 | 4.2477 | 1,959,200 |
| Sep 13, 2021 | 0.021 Dividend | |||||
| Sep 10, 2021 | 4.4100 | 4.4200 | 4.4000 | 4.4100 | 4.2467 | 346,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
