Advertisement
Advertisement
Invesco Senior Income Trust (VVR)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 01:36PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 3.8800 | 3.9500 | 3.8750 | 3.9300 | 3.9300 | 458,324 |
| Feb 06, 2023 | 3.9100 | 3.9300 | 3.8500 | 3.8900 | 3.8900 | 1,384,700 |
| Feb 03, 2023 | 3.9300 | 3.9600 | 3.8800 | 3.8800 | 3.8800 | 2,468,200 |
| Feb 02, 2023 | 4.0200 | 4.0200 | 3.9200 | 3.9200 | 3.9200 | 1,653,700 |
| Feb 01, 2023 | 3.9900 | 4.0300 | 3.9600 | 3.9800 | 3.9800 | 1,589,500 |
| Jan 31, 2023 | 3.9900 | 4.0300 | 3.9700 | 3.9800 | 3.9800 | 1,013,500 |
| Jan 30, 2023 | 3.9000 | 4.0000 | 3.9000 | 3.9600 | 3.9600 | 562,700 |
| Jan 27, 2023 | 3.9500 | 3.9700 | 3.9200 | 3.9600 | 3.9600 | 586,900 |
| Jan 26, 2023 | 3.9300 | 3.9600 | 3.8700 | 3.9500 | 3.9500 | 1,059,300 |
| Jan 25, 2023 | 3.9200 | 3.9400 | 3.8800 | 3.9000 | 3.9000 | 784,100 |
| Jan 24, 2023 | 3.8900 | 3.9500 | 3.8900 | 3.9200 | 3.9200 | 1,529,700 |
| Jan 23, 2023 | 3.8600 | 3.8600 | 3.8300 | 3.8600 | 3.8600 | 593,100 |
| Jan 20, 2023 | 3.8200 | 3.8400 | 3.8100 | 3.8400 | 3.8400 | 744,900 |
| Jan 19, 2023 | 3.8600 | 3.8700 | 3.8100 | 3.8300 | 3.8300 | 1,116,700 |
| Jan 18, 2023 | 3.8800 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 420,600 |
| Jan 17, 2023 | 3.9000 | 3.9000 | 3.8400 | 3.8800 | 3.8800 | 991,800 |
| Jan 13, 2023 | 3.9400 | 3.9400 | 3.9100 | 3.9200 | 3.9200 | 600,300 |
| Jan 13, 2023 | 0.032 Dividend | |||||
| Jan 12, 2023 | 3.9200 | 3.9500 | 3.8800 | 3.9300 | 3.8980 | 696,500 |
| Jan 11, 2023 | 3.8800 | 3.9100 | 3.8500 | 3.9000 | 3.8682 | 652,800 |
| Jan 10, 2023 | 3.8200 | 3.8600 | 3.8100 | 3.8600 | 3.8286 | 431,300 |
| Jan 09, 2023 | 3.8100 | 3.8100 | 3.7800 | 3.8100 | 3.7790 | 635,000 |
| Jan 06, 2023 | 3.8400 | 3.8400 | 3.8000 | 3.8100 | 3.7790 | 679,100 |
| Jan 05, 2023 | 3.8300 | 3.8400 | 3.8100 | 3.8300 | 3.7988 | 369,600 |
| Jan 04, 2023 | 3.8200 | 3.8600 | 3.8200 | 3.8200 | 3.7889 | 1,085,800 |
| Jan 03, 2023 | 3.8500 | 3.8600 | 3.7800 | 3.8300 | 3.7988 | 909,700 |
| Dec 30, 2022 | 3.8100 | 3.8700 | 3.7600 | 3.8300 | 3.7988 | 2,858,400 |
| Dec 29, 2022 | 3.7300 | 3.7900 | 3.7000 | 3.7900 | 3.7591 | 965,400 |
| Dec 28, 2022 | 3.7300 | 3.8200 | 3.7000 | 3.7000 | 3.6699 | 969,100 |
| Dec 27, 2022 | 3.7800 | 3.7800 | 3.7200 | 3.7400 | 3.7095 | 636,400 |
| Dec 23, 2022 | 3.7400 | 3.7900 | 3.7400 | 3.7700 | 3.7393 | 535,600 |
| Dec 22, 2022 | 3.7400 | 3.7500 | 3.7000 | 3.7200 | 3.6897 | 795,400 |
| Dec 21, 2022 | 3.7300 | 3.7800 | 3.7300 | 3.7400 | 3.7095 | 853,800 |
| Dec 20, 2022 | 3.7000 | 3.7600 | 3.7000 | 3.7400 | 3.7095 | 1,068,000 |
| Dec 19, 2022 | 3.7700 | 3.7900 | 3.7000 | 3.7000 | 3.6699 | 752,200 |
| Dec 16, 2022 | 3.7800 | 3.8400 | 3.7500 | 3.7800 | 3.7492 | 1,252,800 |
| Dec 16, 2022 | 0.124 Dividend | |||||
| Dec 15, 2022 | 3.8600 | 3.9400 | 3.8600 | 3.9000 | 3.7453 | 986,400 |
| Dec 14, 2022 | 3.9000 | 3.9100 | 3.8700 | 3.8900 | 3.7357 | 577,900 |
| Dec 14, 2022 | 0.032 Dividend | |||||
| Dec 13, 2022 | 3.9100 | 3.9300 | 3.8600 | 3.9300 | 3.7433 | 1,533,600 |
| Dec 12, 2022 | 3.8600 | 3.8900 | 3.8300 | 3.8800 | 3.6957 | 905,700 |
| Dec 09, 2022 | 3.8200 | 3.8700 | 3.8200 | 3.8400 | 3.6576 | 779,300 |
| Dec 08, 2022 | 3.8800 | 3.9100 | 3.8100 | 3.8400 | 3.6576 | 897,200 |
| Dec 07, 2022 | 3.8400 | 3.9100 | 3.8200 | 3.8900 | 3.7052 | 717,800 |
| Dec 06, 2022 | 3.8600 | 3.8700 | 3.8300 | 3.8600 | 3.6767 | 821,600 |
| Dec 05, 2022 | 3.8700 | 3.8800 | 3.8200 | 3.8600 | 3.6767 | 588,600 |
| Dec 02, 2022 | 3.8900 | 3.8900 | 3.8100 | 3.8800 | 3.6957 | 1,274,400 |
| Dec 01, 2022 | 3.9600 | 4.0000 | 3.8800 | 3.8800 | 3.6957 | 1,078,200 |
| Nov 30, 2022 | 3.9400 | 3.9600 | 3.8500 | 3.9400 | 3.7529 | 916,900 |
| Nov 29, 2022 | 3.8700 | 3.9300 | 3.8700 | 3.9200 | 3.7338 | 653,100 |
| Nov 28, 2022 | 3.8700 | 3.9100 | 3.8600 | 3.8700 | 3.6862 | 996,600 |
| Nov 25, 2022 | 3.8800 | 3.8900 | 3.8500 | 3.8500 | 3.6671 | 254,600 |
| Nov 23, 2022 | 3.9100 | 3.9500 | 3.8500 | 3.8500 | 3.6671 | 592,700 |
| Nov 22, 2022 | 3.8800 | 3.9500 | 3.8600 | 3.8900 | 3.7052 | 1,637,100 |
| Nov 21, 2022 | 3.8500 | 3.8800 | 3.8300 | 3.8800 | 3.6957 | 546,100 |
| Nov 18, 2022 | 3.8600 | 3.8900 | 3.8400 | 3.8600 | 3.6767 | 697,700 |
| Nov 17, 2022 | 3.8200 | 3.8500 | 3.8100 | 3.8400 | 3.6576 | 591,900 |
| Nov 16, 2022 | 3.8200 | 3.8500 | 3.8100 | 3.8400 | 3.6576 | 558,700 |
| Nov 15, 2022 | 3.8100 | 3.8400 | 3.7900 | 3.8400 | 3.6576 | 740,200 |
| Nov 14, 2022 | 3.8100 | 3.8200 | 3.7900 | 3.8000 | 3.6195 | 561,800 |
| Nov 14, 2022 | 0.032 Dividend | |||||
| Nov 11, 2022 | 3.8500 | 3.8600 | 3.8100 | 3.8400 | 3.6271 | 719,500 |
| Nov 10, 2022 | 3.8300 | 3.8600 | 3.8300 | 3.8600 | 3.6460 | 744,500 |
| Nov 09, 2022 | 3.8300 | 3.8300 | 3.7800 | 3.7900 | 3.5799 | 392,400 |
| Nov 08, 2022 | 3.8400 | 3.8500 | 3.8000 | 3.8400 | 3.6271 | 621,300 |
| Nov 07, 2022 | 3.8300 | 3.8500 | 3.8100 | 3.8300 | 3.6177 | 652,700 |
| Nov 04, 2022 | 3.7800 | 3.8300 | 3.7500 | 3.8300 | 3.6177 | 813,600 |
| Nov 03, 2022 | 3.7800 | 3.7800 | 3.7100 | 3.7400 | 3.5327 | 1,660,000 |
| Nov 02, 2022 | 3.7600 | 3.8100 | 3.7300 | 3.7900 | 3.5799 | 735,300 |
| Nov 01, 2022 | 3.7600 | 3.7900 | 3.7400 | 3.7600 | 3.5516 | 912,600 |
| Oct 31, 2022 | 3.7800 | 3.7900 | 3.7300 | 3.7600 | 3.5516 | 503,000 |
| Oct 28, 2022 | 3.6900 | 3.7600 | 3.6900 | 3.7600 | 3.5516 | 532,900 |
| Oct 27, 2022 | 3.7000 | 3.7200 | 3.6800 | 3.7100 | 3.5043 | 501,900 |
| Oct 26, 2022 | 3.7200 | 3.7200 | 3.6700 | 3.6900 | 3.4854 | 2,068,700 |
| Oct 25, 2022 | 3.7100 | 3.7200 | 3.6900 | 3.7100 | 3.5043 | 1,661,000 |
| Oct 24, 2022 | 3.7000 | 3.7300 | 3.6800 | 3.7000 | 3.4949 | 1,134,400 |
| Oct 21, 2022 | 3.7400 | 3.7500 | 3.7100 | 3.7200 | 3.5138 | 849,600 |
| Oct 20, 2022 | 3.7200 | 3.7700 | 3.7100 | 3.7600 | 3.5516 | 1,429,500 |
| Oct 19, 2022 | 3.7400 | 3.7500 | 3.7100 | 3.7200 | 3.5138 | 531,700 |
| Oct 18, 2022 | 3.7700 | 3.8000 | 3.7100 | 3.7300 | 3.5232 | 924,800 |
| Oct 17, 2022 | 3.7300 | 3.7800 | 3.7200 | 3.7200 | 3.5138 | 501,800 |
| Oct 14, 2022 | 3.7600 | 3.7600 | 3.7100 | 3.7200 | 3.5138 | 666,000 |
| Oct 14, 2022 | 0.032 Dividend | |||||
| Oct 13, 2022 | 3.7500 | 3.8000 | 3.7200 | 3.7900 | 3.5497 | 722,200 |
| Oct 12, 2022 | 3.7700 | 3.7900 | 3.7600 | 3.7700 | 3.5309 | 481,800 |
| Oct 11, 2022 | 3.7800 | 3.7800 | 3.7300 | 3.7800 | 3.5403 | 436,100 |
| Oct 10, 2022 | 3.8000 | 3.8200 | 3.7600 | 3.7800 | 3.5403 | 418,400 |
| Oct 07, 2022 | 3.8200 | 3.8200 | 3.7600 | 3.7900 | 3.5497 | 462,400 |
| Oct 06, 2022 | 3.8600 | 3.8600 | 3.7900 | 3.8200 | 3.5778 | 459,800 |
| Oct 05, 2022 | 3.8300 | 3.8700 | 3.7800 | 3.8600 | 3.6152 | 510,100 |
| Oct 04, 2022 | 3.8100 | 3.8800 | 3.8100 | 3.8500 | 3.6059 | 1,677,100 |
| Oct 03, 2022 | 3.7500 | 3.8000 | 3.7300 | 3.7900 | 3.5497 | 1,309,700 |
| Sep 30, 2022 | 3.7100 | 3.7400 | 3.6900 | 3.7200 | 3.4841 | 728,900 |
| Sep 29, 2022 | 3.6900 | 3.7100 | 3.6400 | 3.7000 | 3.4654 | 1,400,200 |
| Sep 28, 2022 | 3.6600 | 3.7400 | 3.6600 | 3.6900 | 3.4560 | 959,600 |
| Sep 27, 2022 | 3.6600 | 3.6900 | 3.6300 | 3.6600 | 3.4279 | 855,900 |
| Sep 26, 2022 | 3.6300 | 3.7000 | 3.6300 | 3.6600 | 3.4279 | 492,500 |
| Sep 23, 2022 | 3.6900 | 3.7000 | 3.6400 | 3.6600 | 3.4279 | 770,200 |
| Sep 22, 2022 | 3.7100 | 3.7300 | 3.6900 | 3.6900 | 3.4560 | 665,600 |
| *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
© 2023 Yahoo. All rights reserved.
