VVR - Invesco Senior Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20194.13004.13504.12004.12004.1200663,747
Dec 12, 20194.12004.16004.12004.13004.1300628,700
Dec 12, 20190.024 Dividend
Dec 11, 20194.13004.15004.12004.15004.12601,053,300
Dec 10, 20194.11004.14004.11004.12004.0962660,900
Dec 09, 20194.12004.13004.11004.11004.0862312,700
Dec 06, 20194.18004.18004.11004.11004.08621,399,800
Dec 05, 20194.18004.20004.18004.18004.1558679,300
Dec 04, 20194.19004.20004.18004.18004.1558727,100
Dec 03, 20194.19004.20004.18004.19004.16581,016,200
Dec 02, 20194.18004.21004.18004.21004.1857731,600
Nov 29, 20194.20004.21004.19004.19004.1658418,600
Nov 27, 20194.19004.21004.19004.20004.1757612,400
Nov 26, 20194.20004.21004.19004.21004.18571,119,200
Nov 25, 20194.20004.20004.19004.20004.1757366,800
Nov 22, 20194.18004.20004.17004.19004.1658486,700
Nov 21, 20194.18004.19004.18004.18004.1558200,900
Nov 20, 20194.17004.20004.17004.19004.1658639,100
Nov 19, 20194.18004.19004.17004.18004.1558314,900
Nov 18, 20194.18004.18004.17004.17004.1459704,900
Nov 15, 20194.17004.19004.17004.17004.1459438,900
Nov 14, 20194.17004.18004.17004.17004.1459229,300
Nov 13, 20194.17004.19004.17004.17004.1459557,600
Nov 12, 20194.18004.20004.18004.18004.1558415,600
Nov 12, 20190.024 Dividend
Nov 11, 20194.21004.22004.20004.22004.1717446,600
Nov 08, 20194.20004.23004.20004.22004.1717712,500
Nov 07, 20194.19004.20004.18004.20004.1520591,200
Nov 06, 20194.21004.21004.18004.18004.1322463,900
Nov 05, 20194.20004.23004.20004.21004.1618553,500
Nov 04, 20194.20004.22004.20004.21004.1618567,900
Nov 01, 20194.19004.23004.19004.20004.1520857,200
Oct 31, 20194.20004.20004.18004.18004.1322253,800
Oct 30, 20194.18004.20004.18004.18004.1322279,000
Oct 29, 20194.17004.19004.17004.18004.1322203,200
Oct 28, 20194.20004.20004.17004.17004.1223665,300
Oct 25, 20194.17004.19004.16004.18004.1322532,200
Oct 24, 20194.17004.19004.16004.17004.1223774,500
Oct 23, 20194.13004.18004.13004.17004.1223361,600
Oct 22, 20194.14004.15004.13004.14004.0926312,500
Oct 21, 20194.15004.16004.14004.14004.0926313,800
Oct 18, 20194.12004.17004.12004.16004.1124427,000
Oct 17, 20194.12004.13004.11004.12004.0729238,200
Oct 16, 20194.12004.13004.11004.11004.0630475,800
Oct 15, 20194.12004.13004.11004.12004.0729296,400
Oct 15, 20190.024 Dividend
Oct 14, 20194.12004.14004.12004.14004.0689347,000
Oct 11, 20194.13004.14004.12004.13004.0591502,900
Oct 10, 20194.13004.14004.12004.13004.0591395,700
Oct 09, 20194.15004.15004.13004.15004.0788388,000
Oct 08, 20194.14004.14004.13004.13004.0591311,500
Oct 07, 20194.16004.16004.13004.16004.0886461,900
Oct 04, 20194.16004.17004.15004.17004.0984432,900
Oct 03, 20194.18004.18004.15004.17004.0984218,400
Oct 02, 20194.17004.18004.16004.18004.1082416,500
Oct 01, 20194.19004.20004.16004.19004.1181453,200
Sep 30, 20194.17004.20004.14004.20004.1279845,500
Sep 27, 20194.16004.17004.14004.15004.0788435,000
Sep 26, 20194.17004.19004.16004.16004.0886351,800
Sep 25, 20194.16004.19004.16004.17004.0984226,500
Sep 24, 20194.17004.19004.17004.17004.0984286,400
Sep 23, 20194.15004.18004.15004.16004.0886335,300
Sep 20, 20194.16004.17004.15004.16004.0886274,200
Sep 19, 20194.16004.17004.15004.17004.0984237,500
Sep 18, 20194.16004.19004.16004.16004.0886273,100
Sep 17, 20194.16004.19004.15004.18004.10821,683,600
Sep 17, 20190.023 Dividend
Sep 16, 20194.19004.21004.18004.19004.0955306,200
Sep 13, 20194.18004.21004.18004.19004.0955343,800
Sep 12, 20194.16004.20004.16004.20004.1052537,200
Sep 11, 20194.16004.18004.16004.16004.0661429,900
Sep 10, 20194.15004.17004.14004.17004.0759192,500
Sep 09, 20194.15004.17004.14004.16004.0661248,600
Sep 06, 20194.14004.16004.14004.15004.0564287,200
Sep 05, 20194.16004.17004.14004.14004.0466612,300
Sep 04, 20194.15004.17004.15004.15004.0564591,300
Sep 03, 20194.14004.16004.13004.16004.0661175,500
Aug 30, 20194.15004.16004.14004.14004.0466339,400
Aug 29, 20194.14004.15004.14004.15004.0564175,900
Aug 28, 20194.14004.16004.13004.15004.0564329,000
Aug 27, 20194.16004.17004.14004.16004.0661335,700
Aug 26, 20194.16004.17004.15004.16004.0661320,600
Aug 23, 20194.17004.17004.16004.16004.0661125,500
Aug 22, 20194.16004.17004.16004.16004.0661123,100
Aug 21, 20194.16004.18004.16004.16004.0661249,000
Aug 20, 20194.17004.17004.14004.16004.0661359,400
Aug 19, 20194.15004.16004.14004.15004.0564407,100
Aug 16, 20194.15004.15004.14004.14004.0466133,600
Aug 15, 20194.13004.15004.13004.14004.0466191,600
Aug 14, 20194.15004.16004.13004.15004.0564498,700
Aug 13, 20194.17004.18004.15004.16004.0661435,500
Aug 13, 20190.023 Dividend
Aug 12, 20194.20004.21004.18004.20004.0828512,200
Aug 09, 20194.20004.21004.19004.20004.0828750,300
Aug 08, 20194.20004.22004.19004.20004.0828521,800
Aug 07, 20194.21004.22004.19004.20004.0828317,500
Aug 06, 20194.22004.22004.20004.20004.0828179,800
Aug 05, 20194.20004.21004.19004.20004.0828550,700
Aug 02, 20194.23004.26004.22004.24004.1216486,800
Aug 01, 20194.23004.25004.23004.24004.1216346,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...