Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Invesco Senior Income Trust (VVR)

NYSE - NYSE Delayed Price. Currency in USD
3.85000.0000 (0.00%)
At close: 01:00PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20223.88003.89003.85003.85003.8500254,600
Nov 23, 20223.91003.95003.85003.85003.8500592,700
Nov 22, 20223.88003.95003.86003.89003.89001,637,100
Nov 21, 20223.85003.88003.83003.88003.8800546,100
Nov 18, 20223.86003.89003.84003.86003.8600697,700
Nov 17, 20223.82003.85003.81003.84003.8400591,900
Nov 16, 20223.82003.85003.81003.84003.8400558,700
Nov 15, 20223.81003.84003.79003.84003.8400740,200
Nov 14, 20223.81003.82003.79003.80003.8000561,800
Nov 14, 20220.032 Dividend
Nov 11, 20223.85003.86003.81003.84003.8080719,500
Nov 10, 20223.83003.86003.83003.86003.8278744,500
Nov 09, 20223.83003.83003.78003.79003.7584392,400
Nov 08, 20223.84003.85003.80003.84003.8080621,300
Nov 07, 20223.83003.85003.81003.83003.7981652,700
Nov 04, 20223.78003.83003.75003.83003.7981813,600
Nov 03, 20223.78003.78003.71003.74003.70881,660,000
Nov 02, 20223.76003.81003.73003.79003.7584735,300
Nov 01, 20223.76003.79003.74003.76003.7287912,600
Oct 31, 20223.78003.79003.73003.76003.7287503,000
Oct 28, 20223.69003.76003.69003.76003.7287532,900
Oct 27, 20223.70003.72003.68003.71003.6791501,900
Oct 26, 20223.72003.72003.67003.69003.65932,068,700
Oct 25, 20223.71003.72003.69003.71003.67911,661,000
Oct 24, 20223.70003.73003.68003.70003.66921,134,400
Oct 21, 20223.74003.75003.71003.72003.6890849,600
Oct 20, 20223.72003.77003.71003.76003.72871,429,500
Oct 19, 20223.74003.75003.71003.72003.6890531,700
Oct 18, 20223.77003.80003.71003.73003.6989924,800
Oct 17, 20223.73003.78003.72003.72003.6890501,800
Oct 14, 20223.76003.76003.71003.72003.6890666,000
Oct 14, 20220.032 Dividend
Oct 13, 20223.75003.80003.72003.79003.7267722,200
Oct 12, 20223.77003.79003.76003.77003.7070481,800
Oct 11, 20223.78003.78003.73003.78003.7169436,100
Oct 10, 20223.80003.82003.76003.78003.7169418,400
Oct 07, 20223.82003.82003.76003.79003.7267462,400
Oct 06, 20223.86003.86003.79003.82003.7562459,800
Oct 05, 20223.83003.87003.78003.86003.7955510,100
Oct 04, 20223.81003.88003.81003.85003.78571,677,100
Oct 03, 20223.75003.80003.73003.79003.72671,309,700
Sep 30, 20223.71003.74003.69003.72003.6579728,900
Sep 29, 20223.69003.71003.64003.70003.63821,400,200
Sep 28, 20223.66003.74003.66003.69003.6284959,600
Sep 27, 20223.66003.69003.63003.66003.5989855,900
Sep 26, 20223.63003.70003.63003.66003.5989492,500
Sep 23, 20223.69003.70003.64003.66003.5989770,200
Sep 22, 20223.71003.73003.69003.69003.6284665,600
Sep 21, 20223.73003.74003.71003.72003.6579802,100
Sep 20, 20223.69003.73003.69003.71003.6480472,100
Sep 19, 20223.69003.73003.69003.71003.6480557,000
Sep 16, 20223.72003.75003.70003.71003.6480608,700
Sep 15, 20223.77003.79003.74003.74003.6775826,300
Sep 14, 20223.77003.80003.76003.79003.7267364,200
Sep 14, 20220.026 Dividend
Sep 13, 20223.83003.84003.77003.80003.71103,101,200
Sep 12, 20223.87003.88003.82003.83003.7402706,200
Sep 09, 20223.82003.87003.81003.85003.7598464,400
Sep 08, 20223.82003.87003.79003.80003.7110855,300
Sep 07, 20223.80003.83003.79003.81003.7207719,200
Sep 06, 20223.83003.83003.78003.79003.7012846,400
Sep 02, 20223.80003.84003.78003.81003.7207623,300
Sep 01, 20223.83003.84003.79003.79003.7012955,500
Aug 31, 20223.90003.92003.84003.86003.76951,178,500
Aug 30, 20223.86003.88003.84003.86003.76951,447,500
Aug 29, 20223.88003.90003.86003.86003.76951,911,500
Aug 26, 20223.93003.94003.89003.89003.7988276,600
Aug 25, 20223.93003.95003.91003.94003.8477346,200
Aug 24, 20223.91003.94003.90003.93003.8379208,200
Aug 23, 20223.88003.91003.87003.89003.7988482,700
Aug 22, 20223.85003.89003.85003.88003.7891405,600
Aug 19, 20223.94003.94003.88003.88003.7891265,800
Aug 18, 20223.92003.96003.92003.94003.8477380,500
Aug 17, 20223.94003.94003.91003.93003.8379391,700
Aug 16, 20223.93003.95003.93003.94003.8477254,300
Aug 15, 20223.96003.96003.91003.92003.8281630,100
Aug 12, 20223.97003.97003.93003.96003.8672613,700
Aug 12, 20220.026 Dividend
Aug 11, 20223.97003.99003.95003.96003.8418560,800
Aug 10, 20223.95003.97003.94003.97003.8515418,800
Aug 09, 20223.92003.95003.89003.94003.8224464,900
Aug 08, 20223.89003.94003.87003.94003.8224662,100
Aug 05, 20223.88003.91003.88003.89003.7739245,100
Aug 04, 20223.93003.93003.89003.90003.7836568,100
Aug 03, 20223.92003.96003.90003.91003.7933557,100
Aug 02, 20223.93003.97003.91003.93003.8127581,100
Aug 01, 20223.89003.92003.87003.92003.8030540,200
Jul 29, 20223.88003.91003.83003.89003.7739484,700
Jul 28, 20223.84003.88003.80003.88003.7642612,600
Jul 27, 20223.83003.84003.80003.82003.7060426,200
Jul 26, 20223.78003.81003.77003.80003.6866442,700
Jul 25, 20223.81003.83003.77003.79003.6769445,400
Jul 22, 20223.81003.85003.78003.79003.6769327,300
Jul 21, 20223.75003.82003.75003.79003.6769657,800
Jul 20, 20223.75003.77003.74003.75003.6381458,500
Jul 19, 20223.74003.77003.73003.75003.6381821,300
Jul 18, 20223.80003.82003.73003.73003.6187694,300
Jul 15, 20223.76003.82003.74003.80003.68661,492,700
Jul 14, 20223.77003.78003.75003.76003.6478784,500
Jul 14, 20220.026 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement