VVR - Invesco Senior Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20194.104.124.094.104.10433,400
Feb 14, 20194.074.104.064.104.10489,300
Feb 13, 20194.064.094.064.084.08668,900
Feb 12, 20194.054.094.054.074.07955,000
Feb 12, 20190.021 Dividend
Feb 11, 20194.024.094.024.074.051,436,000
Feb 08, 20194.034.044.014.013.99696,700
Feb 07, 20194.064.074.044.044.02603,800
Feb 06, 20194.084.094.064.064.04834,500
Feb 05, 20194.114.124.074.084.06884,500
Feb 04, 20194.134.154.114.114.09684,800
Feb 01, 20194.154.154.134.154.13295,900
Jan 31, 20194.104.154.094.154.131,781,500
Jan 30, 20194.054.104.054.094.07404,900
Jan 29, 20194.054.094.054.054.03519,700
Jan 28, 20194.054.064.044.064.04322,800
Jan 25, 20194.064.094.054.084.06897,100
Jan 24, 20194.054.064.044.054.031,435,300
Jan 23, 20194.064.064.024.044.021,298,600
Jan 22, 20194.054.074.054.074.05221,200
Jan 18, 20194.084.094.074.074.05562,200
Jan 17, 20194.054.094.054.094.07918,700
Jan 16, 20194.054.064.054.054.03688,500
Jan 15, 20194.044.064.044.044.02314,500
Jan 15, 20190.021 Dividend
Jan 14, 20194.024.074.024.054.01555,800
Jan 11, 20194.074.084.044.054.011,187,300
Jan 10, 20194.104.124.084.094.05567,400
Jan 09, 20194.084.134.084.104.06795,600
Jan 08, 20194.084.124.084.094.051,719,200
Jan 07, 20194.024.094.024.074.031,046,400
Jan 04, 20193.964.023.954.023.98643,300
Jan 03, 20193.973.993.943.973.93478,700
Jan 02, 20193.883.983.883.983.94950,100
Dec 31, 20183.923.933.873.913.873,589,200
Dec 28, 20183.843.903.843.883.841,703,100
Dec 27, 20183.833.863.833.863.821,579,200
Dec 26, 20183.793.873.783.873.831,091,200
Dec 24, 20183.723.813.723.793.75820,600
Dec 21, 20183.793.843.743.753.711,539,200
Dec 20, 20183.823.833.743.783.741,890,300
Dec 19, 20183.853.863.823.843.80865,500
Dec 18, 20183.923.923.843.853.811,297,000
Dec 17, 20183.963.983.903.903.861,682,100
Dec 14, 20184.034.033.973.983.94525,000
Dec 13, 20184.054.064.034.054.01751,700
Dec 13, 20180.047 Dividend
Dec 12, 20184.094.104.074.104.01974,600
Dec 11, 20184.084.104.064.094.00845,700
Dec 10, 20184.074.094.044.094.00844,100
Dec 07, 20184.084.114.044.053.961,181,800
Dec 06, 20184.064.114.044.094.001,139,800
Dec 04, 20184.144.144.104.114.02627,500
Dec 03, 20184.124.144.114.134.04619,400
Nov 30, 20184.144.154.084.114.021,179,800
Nov 29, 20184.134.144.114.144.05696,500
Nov 28, 20184.134.134.114.134.04696,300
Nov 27, 20184.104.124.084.124.03751,900
Nov 26, 20184.114.124.104.114.02503,300
Nov 23, 20184.104.114.084.094.00226,500
Nov 21, 20184.104.124.084.104.01346,400
Nov 20, 20184.124.144.104.104.01732,800
Nov 19, 20184.164.164.124.154.06822,100
Nov 16, 20184.214.224.164.174.081,013,000
Nov 15, 20184.194.224.194.224.13682,500
Nov 14, 20184.184.214.184.204.11395,200
Nov 13, 20184.204.214.194.194.10446,200
Nov 12, 20184.184.224.184.204.11405,700
Nov 09, 20184.204.214.194.214.12399,000
Nov 09, 20180.02 Dividend
Nov 08, 20184.244.264.224.224.11407,500
Nov 07, 20184.224.274.214.264.15675,000
Nov 06, 20184.194.224.194.224.11447,400
Nov 05, 20184.174.214.174.204.09841,000
Nov 02, 20184.164.194.164.194.08319,800
Nov 01, 20184.154.174.154.174.06287,800
Oct 31, 20184.164.164.134.144.03622,600
Oct 30, 20184.154.164.144.144.03466,100
Oct 29, 20184.174.184.154.154.04268,800
Oct 26, 20184.174.184.164.174.06287,500
Oct 25, 20184.204.234.174.184.07714,300
Oct 24, 20184.224.234.194.204.09460,500
Oct 23, 20184.184.234.184.234.12358,000
Oct 22, 20184.224.234.214.214.10159,800
Oct 19, 20184.244.254.214.234.12501,800
Oct 18, 20184.234.274.234.254.14712,000
Oct 17, 20184.244.264.244.254.14225,700
Oct 16, 20184.244.254.224.244.13354,800
Oct 15, 20184.224.244.194.244.13640,800
Oct 15, 20180.02 Dividend
Oct 12, 20184.224.244.214.234.101,102,400
Oct 11, 20184.234.244.214.224.09675,400
Oct 10, 20184.234.264.234.234.10849,600
Oct 09, 20184.264.274.234.244.11729,000
Oct 08, 20184.254.274.254.274.14500,400
Oct 05, 20184.294.304.254.254.12739,100
Oct 04, 20184.304.314.284.304.17441,500
Oct 03, 20184.294.344.294.314.18981,100
Oct 02, 20184.294.304.294.304.17367,700
Oct 01, 20184.304.314.294.294.16733,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...