VVR - Invesco Senior Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20194.25004.26504.24004.27004.2700382,586
Jul 15, 20194.24004.27004.24004.27004.2700294,800
Jul 12, 20194.25004.26004.24004.24004.2400170,400
Jul 11, 20194.25004.26004.25004.25004.2500451,100
Jul 10, 20194.23004.25004.23004.25004.25001,192,900
Jul 09, 20194.25004.26004.23004.23004.23001,159,100
Jul 08, 20194.25004.27004.25004.25004.2500257,400
Jul 05, 20194.27004.28004.25004.26004.2600258,400
Jul 03, 20194.28004.29004.28004.28004.2800144,200
Jul 02, 20194.30004.31004.28004.28004.2800340,300
Jul 01, 20194.33004.34004.30004.30004.3000835,200
Jun 28, 20194.29004.32004.28004.32004.3200591,300
Jun 27, 20194.31004.32004.27004.28004.2800680,200
Jun 26, 20194.31004.32004.29004.32004.3200465,500
Jun 25, 20194.32004.33004.30004.31004.3100363,500
Jun 24, 20194.32004.33004.29004.32004.3200376,300
Jun 21, 20194.27004.32004.27004.32004.32001,757,800
Jun 20, 20194.25004.29004.25004.29004.2900706,700
Jun 19, 20194.25004.28004.24004.24004.2400550,200
Jun 18, 20194.29004.30004.27004.27004.2700586,600
Jun 17, 20194.23004.29004.22004.29004.2900994,600
Jun 14, 20194.16004.17004.16004.16004.160098,600
Jun 13, 20194.14004.18004.14004.17004.1700528,900
Jun 13, 20190.021 Dividend
Jun 12, 20194.16004.17004.15004.16004.1390282,200
Jun 11, 20194.16004.17004.15004.16004.1390440,400
Jun 10, 20194.16004.17004.15004.15004.1291297,500
Jun 07, 20194.15004.17004.13004.14004.1191429,200
Jun 06, 20194.14004.15004.13004.15004.1291591,400
Jun 05, 20194.15004.17004.14004.15004.1291965,000
Jun 04, 20194.15004.16004.15004.15004.1291434,200
Jun 03, 20194.16004.19004.14004.14004.1191523,400
May 31, 20194.21004.21004.16004.16004.1390456,600
May 30, 20194.19004.21004.18004.21004.1887345,100
May 29, 20194.21004.21004.18004.19004.1688453,700
May 28, 20194.23004.24004.20004.22004.1987416,900
May 24, 20194.22004.22004.19004.21004.1887688,200
May 23, 20194.24004.24004.21004.21004.1887559,700
May 22, 20194.29004.29004.24004.24004.2186712,800
May 21, 20194.31004.32004.27004.28004.2584846,700
May 20, 20194.26004.31004.26004.30004.2783698,100
May 17, 20194.26004.31004.25004.29004.2683462,500
May 16, 20194.27004.28004.26004.26004.2385587,300
May 15, 20194.27004.28004.26004.28004.2584539,600
May 14, 20194.26004.28004.25004.27004.2484309,100
May 14, 20190.021 Dividend
May 13, 20194.31004.32004.27004.29004.2474947,900
May 10, 20194.31004.33004.31004.33004.2871433,300
May 09, 20194.33004.33004.29004.31004.2673343,700
May 08, 20194.32004.34004.32004.34004.2970754,700
May 07, 20194.34004.35004.32004.32004.2772462,600
May 06, 20194.33004.36004.33004.34004.2970361,500
May 03, 20194.34004.36004.33004.35004.3069498,300
May 02, 20194.33004.36004.33004.35004.3069703,300
May 01, 20194.34004.35004.32004.33004.2871690,700
Apr 30, 20194.31004.34004.31004.34004.2970454,800
Apr 29, 20194.30004.33004.30004.31004.2673369,400
Apr 26, 20194.32004.33004.30004.30004.2574742,000
Apr 25, 20194.32004.33004.31004.32004.2772449,700
Apr 24, 20194.33004.35004.32004.33004.2871433,800
Apr 23, 20194.31004.34004.31004.33004.2871438,400
Apr 22, 20194.29004.33004.29004.31004.2673448,400
Apr 18, 20194.31004.34004.29004.29004.2474560,900
Apr 17, 20194.29004.34004.29004.32004.2772791,300
Apr 16, 20194.28004.30004.28004.29004.2474260,400
Apr 15, 20194.29004.30004.27004.28004.2375655,600
Apr 12, 20194.31004.32004.29004.29004.2474291,100
Apr 11, 20194.34004.34004.30004.31004.2673766,400
Apr 11, 20190.021 Dividend
Apr 10, 20194.30004.34004.29004.34004.2762643,400
Apr 09, 20194.29004.30004.29004.29004.2269222,100
Apr 08, 20194.28004.30004.28004.29004.2269446,400
Apr 05, 20194.28004.31004.28004.28004.2170933,400
Apr 04, 20194.25004.29004.25004.28004.2170906,500
Apr 03, 20194.24004.28004.24004.26004.1973780,700
Apr 02, 20194.23004.25004.23004.24004.1776231,000
Apr 01, 20194.19004.25004.19004.25004.1875489,900
Mar 29, 20194.17004.20004.17004.20004.13821,134,800
Mar 28, 20194.19004.20004.17004.17004.10871,576,300
Mar 27, 20194.22004.23004.20004.20004.13821,201,300
Mar 26, 20194.25004.26004.20004.23004.16781,064,600
Mar 25, 20194.24004.26004.22004.25004.18751,488,600
Mar 22, 20194.24004.26004.22004.25004.18751,696,400
Mar 21, 20194.24004.26004.21004.25004.18751,096,100
Mar 20, 20194.25004.26004.23004.25004.18751,343,600
Mar 19, 20194.24004.26004.22004.26004.1973593,800
Mar 18, 20194.21004.24004.20004.24004.1776637,800
Mar 15, 20194.18004.21004.18004.21004.1481789,200
Mar 14, 20194.16004.19004.16004.18004.1185458,300
Mar 13, 20194.16004.20004.13004.18004.1185793,300
Mar 12, 20194.12004.16004.12004.16004.0988570,400
Mar 12, 20190.021 Dividend
Mar 11, 20194.13004.17004.13004.14004.0584511,700
Mar 08, 20194.13004.15004.12004.13004.0486699,600
Mar 07, 20194.15004.16004.15004.15004.0682608,100
Mar 06, 20194.18004.18004.15004.15004.0682460,200
Mar 05, 20194.18004.19004.16004.17004.0878668,200
Mar 04, 20194.20004.21004.17004.17004.0878771,500
Mar 01, 20194.24004.25004.19004.20004.1172900,500
Feb 28, 20194.20004.25004.19004.24004.15641,309,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...