VVR - Invesco Senior Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20174.394.414.384.394.39495,600
Dec 12, 20174.404.414.394.404.40451,200
Dec 12, 20170.021 Dividend
Dec 11, 20174.444.454.404.424.40564,400
Dec 08, 20174.414.444.414.434.41478,900
Dec 07, 20174.414.424.404.414.39254,800
Dec 06, 20174.404.444.404.424.40464,500
Dec 05, 20174.404.424.404.424.40466,900
Dec 04, 20174.414.414.394.414.39666,400
Dec 01, 20174.414.414.374.384.36579,600
Nov 30, 20174.404.414.394.414.39501,800
Nov 29, 20174.374.414.374.404.381,025,500
Nov 28, 20174.344.384.334.384.36748,700
Nov 27, 20174.384.384.344.344.32556,100
Nov 24, 20174.354.374.344.374.35285,400
Nov 22, 20174.344.364.334.334.31362,400
Nov 21, 20174.334.374.334.354.33446,600
Nov 20, 20174.354.374.334.344.32511,500
Nov 17, 20174.354.374.354.364.34355,100
Nov 16, 20174.334.374.334.374.35567,900
Nov 15, 20174.284.334.264.334.311,117,200
Nov 14, 20174.324.334.284.304.281,410,600
Nov 14, 20170.021 Dividend
Nov 13, 20174.374.374.344.344.30440,500
Nov 10, 20174.384.394.364.364.32378,000
Nov 09, 20174.384.394.374.384.34380,900
Nov 08, 20174.404.404.374.384.34406,800
Nov 07, 20174.404.414.394.394.35365,000
Nov 06, 20174.384.414.384.414.37635,100
Nov 03, 20174.404.414.394.394.35474,200
Nov 02, 20174.424.434.394.414.37599,300
Nov 01, 20174.434.444.414.434.39608,400
Oct 31, 20174.434.444.414.434.39391,300
Oct 30, 20174.424.444.424.444.40350,200
Oct 27, 20174.424.454.424.424.38383,500
Oct 26, 20174.434.444.394.434.39551,600
Oct 25, 20174.454.454.414.414.37393,500
Oct 24, 20174.454.474.444.444.40358,400
Oct 23, 20174.454.454.434.454.41445,800
Oct 20, 20174.454.464.434.454.41371,600
Oct 19, 20174.434.444.424.424.38452,400
Oct 18, 20174.464.464.434.434.39419,000
Oct 17, 20174.444.464.434.464.42476,700
Oct 16, 20174.464.474.454.454.41323,800
Oct 13, 20174.484.494.454.454.41463,600
Oct 12, 20174.464.484.464.474.43360,300
Oct 12, 20170.021 Dividend
Oct 11, 20174.484.504.474.494.43501,500
Oct 10, 20174.474.504.464.474.41343,500
Oct 09, 20174.474.474.464.474.41223,900
Oct 06, 20174.484.484.454.464.40368,000
Oct 05, 20174.474.494.454.474.41714,500
Oct 04, 20174.494.504.454.484.42588,700
Oct 03, 20174.494.504.494.494.43253,600
Oct 02, 20174.494.504.484.494.43333,000
Sep 29, 20174.494.504.474.494.43647,900
Sep 28, 20174.444.494.444.494.43387,600
Sep 27, 20174.454.464.434.444.38565,600
Sep 26, 20174.444.454.434.454.39353,900
Sep 25, 20174.434.454.424.444.38340,000
Sep 22, 20174.394.444.384.434.37533,800
Sep 21, 20174.404.414.384.384.321,046,200
Sep 20, 20174.404.424.404.404.34436,000
Sep 19, 20174.414.414.394.414.35576,700
Sep 18, 20174.434.434.394.404.34485,100
Sep 15, 20174.424.434.414.424.36364,100
Sep 14, 20174.414.434.414.414.35351,100
Sep 13, 20174.424.434.414.424.36561,900
Sep 12, 20174.424.444.424.434.37249,800
Sep 12, 20170.021 Dividend
Sep 11, 20174.424.454.424.444.36278,300
Sep 08, 20174.434.444.414.424.34547,700
Sep 07, 20174.424.444.414.444.36825,800
Sep 06, 20174.424.464.394.424.341,285,300
Sep 05, 20174.434.434.384.414.331,453,300
Sep 01, 20174.454.454.424.444.36682,300
Aug 31, 20174.454.464.434.444.36459,100
Aug 30, 20174.434.454.434.434.35340,000
Aug 29, 20174.444.444.424.434.35355,000
Aug 28, 20174.444.454.424.454.37482,700
Aug 25, 20174.454.494.424.444.36399,800
Aug 24, 20174.464.464.434.444.36440,400
Aug 23, 20174.444.454.434.454.37401,300
Aug 22, 20174.444.454.434.444.36349,400
Aug 21, 20174.444.454.424.444.36343,600
Aug 18, 20174.454.454.434.454.371,450,100
Aug 17, 20174.464.474.434.454.37376,100
Aug 16, 20174.484.494.444.454.37483,500
Aug 15, 20174.504.504.454.474.39365,400
Aug 14, 20174.494.524.484.484.40261,400
Aug 11, 20174.434.484.434.474.39456,800
Aug 10, 20174.494.514.454.454.37391,300
Aug 09, 20174.534.544.504.504.42356,400
Aug 09, 20170.021 Dividend
Aug 08, 20174.554.574.544.574.46416,100
Aug 07, 20174.554.564.534.564.45897,600
Aug 04, 20174.534.554.534.554.44173,400
Aug 03, 20174.564.574.524.524.41337,300
Aug 02, 20174.574.574.554.564.45802,300
Aug 01, 20174.574.574.554.564.45436,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...