VVR - Invesco Senior Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20194.17004.17004.16004.16004.1600125,500
Aug 22, 20194.16004.17004.16004.16004.1600123,100
Aug 21, 20194.16004.18004.16004.16004.1600249,000
Aug 20, 20194.17004.17004.14004.16004.1600359,400
Aug 19, 20194.15004.16004.14004.15004.1500407,100
Aug 16, 20194.15004.15004.14004.14004.1400133,600
Aug 15, 20194.13004.15004.13004.14004.1400191,600
Aug 14, 20194.15004.16004.13004.15004.1500498,700
Aug 13, 20194.17004.18004.15004.16004.1600435,500
Aug 13, 20190.023 Dividend
Aug 12, 20194.20004.21004.18004.20004.1770512,200
Aug 09, 20194.20004.21004.19004.20004.1770750,300
Aug 08, 20194.20004.22004.19004.20004.1770521,800
Aug 07, 20194.21004.22004.19004.20004.1770317,500
Aug 06, 20194.22004.22004.20004.20004.1770179,800
Aug 05, 20194.20004.21004.19004.20004.1770550,700
Aug 02, 20194.23004.26004.22004.24004.2168486,800
Aug 01, 20194.23004.25004.23004.24004.2168346,500
Jul 31, 20194.24004.25004.23004.24004.2168329,400
Jul 30, 20194.21004.24004.20004.23004.2068334,400
Jul 29, 20194.23004.24004.22004.22004.1969371,100
Jul 26, 20194.23004.25004.22004.24004.2168668,700
Jul 25, 20194.24004.24004.22004.23004.2068371,200
Jul 24, 20194.21004.44004.21004.24004.2168333,700
Jul 23, 20194.22004.24004.21004.22004.1969414,400
Jul 22, 20194.21004.23004.21004.23004.2068485,200
Jul 19, 20194.23004.23004.21004.21004.1869222,000
Jul 18, 20194.25004.25004.22004.24004.2168531,700
Jul 17, 20194.26004.27004.24004.24004.2168443,200
Jul 16, 20194.25004.27004.24004.27004.2466413,400
Jul 16, 20190.023 Dividend
Jul 15, 20194.24004.27004.24004.27004.2237294,800
Jul 12, 20194.25004.26004.24004.24004.1941170,400
Jul 11, 20194.25004.26004.25004.25004.2040451,100
Jul 10, 20194.23004.25004.23004.25004.20401,192,900
Jul 09, 20194.25004.26004.23004.23004.18421,159,100
Jul 08, 20194.25004.27004.25004.25004.2040257,400
Jul 05, 20194.27004.28004.25004.26004.2139258,400
Jul 03, 20194.28004.29004.28004.28004.2336144,200
Jul 02, 20194.30004.31004.28004.28004.2336340,300
Jul 01, 20194.33004.34004.30004.30004.2534835,200
Jun 28, 20194.29004.32004.28004.32004.2732591,300
Jun 27, 20194.31004.32004.27004.28004.2336680,200
Jun 26, 20194.31004.32004.29004.32004.2732465,500
Jun 25, 20194.32004.33004.30004.31004.2633363,500
Jun 24, 20194.32004.33004.29004.32004.2732376,300
Jun 21, 20194.27004.32004.27004.32004.27321,757,800
Jun 20, 20194.25004.29004.25004.29004.2435706,700
Jun 19, 20194.25004.28004.24004.24004.1941550,200
Jun 18, 20194.29004.30004.27004.27004.2237586,600
Jun 17, 20194.23004.29004.22004.29004.2435994,600
Jun 14, 20194.16004.17004.16004.16004.114998,600
Jun 13, 20194.14004.18004.14004.17004.1248528,900
Jun 13, 20190.021 Dividend
Jun 12, 20194.16004.17004.15004.16004.0942282,200
Jun 11, 20194.16004.17004.15004.16004.0942440,400
Jun 10, 20194.16004.17004.15004.15004.0843297,500
Jun 07, 20194.15004.17004.13004.14004.0745429,200
Jun 06, 20194.14004.15004.13004.15004.0843591,400
Jun 05, 20194.15004.17004.14004.15004.0843965,000
Jun 04, 20194.15004.16004.15004.15004.0843434,200
Jun 03, 20194.16004.19004.14004.14004.0745523,400
May 31, 20194.21004.21004.16004.16004.0942456,600
May 30, 20194.19004.21004.18004.21004.1434345,100
May 29, 20194.21004.21004.18004.19004.1237453,700
May 28, 20194.23004.24004.20004.22004.1532416,900
May 24, 20194.22004.22004.19004.21004.1434688,200
May 23, 20194.24004.24004.21004.21004.1434559,700
May 22, 20194.29004.29004.24004.24004.1729712,800
May 21, 20194.31004.32004.27004.28004.2123846,700
May 20, 20194.26004.31004.26004.30004.2319698,100
May 17, 20194.26004.31004.25004.29004.2221462,500
May 16, 20194.27004.28004.26004.26004.1926587,300
May 15, 20194.27004.28004.26004.28004.2123539,600
May 14, 20194.26004.28004.25004.27004.2024309,100
May 14, 20190.021 Dividend
May 13, 20194.31004.32004.27004.29004.2014947,900
May 10, 20194.31004.33004.31004.33004.2406433,300
May 09, 20194.33004.33004.29004.31004.2210343,700
May 08, 20194.32004.34004.32004.34004.2504754,700
May 07, 20194.34004.35004.32004.32004.2308462,600
May 06, 20194.33004.36004.33004.34004.2504361,500
May 03, 20194.34004.36004.33004.35004.2602498,300
May 02, 20194.33004.36004.33004.35004.2602703,300
May 01, 20194.34004.35004.32004.33004.2406690,700
Apr 30, 20194.31004.34004.31004.34004.2504454,800
Apr 29, 20194.30004.33004.30004.31004.2210369,400
Apr 26, 20194.32004.33004.30004.30004.2112742,000
Apr 25, 20194.32004.33004.31004.32004.2308449,700
Apr 24, 20194.33004.35004.32004.33004.2406433,800
Apr 23, 20194.31004.34004.31004.33004.2406438,400
Apr 22, 20194.29004.33004.29004.31004.2210448,400
Apr 18, 20194.31004.34004.29004.29004.2014560,900
Apr 17, 20194.29004.34004.29004.32004.2308791,300
Apr 16, 20194.28004.30004.28004.29004.2014260,400
Apr 15, 20194.29004.30004.27004.28004.1916655,600
Apr 12, 20194.31004.32004.29004.29004.2014291,100
Apr 11, 20194.34004.34004.30004.31004.2210766,400
Apr 11, 20190.021 Dividend
Apr 10, 20194.30004.34004.29004.34004.2298643,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...