Skip to main content

Invesco Senior Income Trust (NY: VVR )

4.320 -0.010 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 1.997 2.018 1.958 1.958 2,290,921 -0.03(-1.30%)
Jan 30, 2012 1.984 1.997 1.967 1.984 1,414,244 +0.00(+0.00%)
Jan 27, 2012 1.958 1.984 1.958 1.984 1,420,234 +0.03(+1.54%)
Jan 26, 2012 1.967 1.967 1.945 1.954 1,546,476 +0.00(+0.00%)
Jan 25, 2012 1.932 1.958 1.928 1.954 1,249,981 +0.03(+1.34%)
Jan 24, 2012 1.915 1.945 1.915 1.928 1,655,935 +0.01(+0.45%)
Jan 23, 2012 1.902 1.932 1.902 1.920 2,045,009 +0.02(+0.90%)
Jan 20, 2012 1.902 1.911 1.898 1.902 1,410,684 +0.00(+0.00%)
Jan 19, 2012 1.898 1.911 1.890 1.902 1,770,725 +0.01(+0.45%)
Jan 18, 2012 1.890 1.911 1.890 1.894 1,526,848 -0.01(-0.45%)
Jan 17, 2012 1.902 1.915 1.890 1.902 2,156,769 -0.01(-0.67%)
Jan 13, 2012 1.920 1.920 1.890 1.915 1,853,077 +0.01(+0.45%)
Jan 12, 2012 1.907 1.911 1.890 1.907 1,679,778 -0.01(-0.45%)
Jan 11, 2012 1.915 1.924 1.911 1.915 1,392,218 -0.01(-0.67%)
Jan 10, 2012 1.937 1.937 1.911 1.928 1,439,007 +0.00(+0.00%)
Jan 09, 2012 1.902 1.932 1.898 1.928 1,266,719 +0.02(+1.13%)
Jan 06, 2012 1.907 1.907 1.885 1.907 1,891,725 +0.01(+0.68%)
Jan 05, 2012 1.877 1.894 1.859 1.894 1,431,891 +0.03(+1.38%)
Jan 04, 2012 1.855 1.877 1.855 1.868 1,383,239 +0.03(+1.64%)
Dec 30, 2011 1.847 1.851 1.834 1.838 2,117,604 -0.01(-0.47%)
Dec 29, 2011 1.851 1.859 1.847 1.847 1,698,253 +0.01(+0.47%)
Dec 28, 2011 1.855 1.868 1.838 1.838 1,503,529 -0.03(-1.38%)
Dec 27, 2011 1.868 1.868 1.855 1.864 1,854,122 -0.02(-1.14%)
Dec 23, 2011 1.851 1.885 1.847 1.885 2,594,875 +0.06(+3.05%)
Dec 21, 2011 1.834 1.847 1.829 1.829 1,950,809 +0.00(+0.24%)
Dec 20, 2011 1.829 1.830 1.817 1.825 2,922,284 +0.02(+0.95%)
Dec 19, 2011 1.825 1.829 1.808 1.808 4,319,977 -0.02(-1.17%)
Dec 16, 2011 1.812 1.829 1.812 1.829 3,165,768 +0.00(+0.00%)
Dec 15, 2011 1.791 1.829 1.786 1.829 3,771,297 +0.04(+2.16%)
Dec 14, 2011 1.799 1.808 1.791 1.791 3,572,248 -0.02(-0.95%)
Dec 13, 2011 1.821 1.825 1.808 1.808 1,717,243 -0.01(-0.71%)
Dec 12, 2011 1.834 1.847 1.821 1.821 1,606,298 -0.02(-0.93%)
Dec 09, 2011 1.842 1.859 1.838 1.838 1,624,054 +0.00(+0.00%)
Dec 08, 2011 1.864 1.872 1.791 1.838 1,441,429 -0.02(-1.15%)
Dec 07, 2011 1.885 1.885 1.857 1.859 2,192,262 -0.02(-1.14%)
Dec 06, 2011 1.877 1.881 1.859 1.881 1,597,186 -0.01(-0.45%)
Dec 05, 2011 1.851 1.890 1.851 1.890 1,960,163 +0.04(+2.33%)
Dec 02, 2011 1.838 1.864 1.838 1.847 1,246,395 +0.01(+0.70%)
Dec 01, 2011 1.829 1.847 1.829 1.834 1,055,869 +0.00(+0.00%)
Nov 30, 2011 1.842 1.847 1.825 1.834 1,810,933 +0.00(+0.24%)
Nov 29, 2011 1.804 1.838 1.804 1.829 1,540,200 +0.03(+1.43%)
Nov 28, 2011 1.808 1.821 1.804 1.804 1,359,533 +0.01(+0.48%)
Nov 25, 2011 1.786 1.812 1.786 1.795 684,972 +0.00(+0.00%)
Nov 23, 2011 1.812 1.821 1.795 1.795 1,894,324 -0.01(-0.71%)
Nov 22, 2011 1.808 1.819 1.806 1.808 1,634,386 +0.00(+0.24%)
Nov 21, 2011 1.808 1.817 1.799 1.804 1,584,309 -0.02(-0.94%)
Nov 18, 2011 1.825 1.838 1.817 1.821 1,818,350 -0.00(-0.24%)
Nov 17, 2011 1.829 1.847 1.817 1.825 2,416,229 -0.02(-0.93%)
Nov 16, 2011 1.855 1.855 1.834 1.842 1,178,855 -0.01(-0.69%)
Nov 15, 2011 1.838 1.859 1.836 1.855 1,488,530 +0.02(+0.93%)
Nov 14, 2011 1.868 1.868 1.838 1.838 1,698,125 -0.03(-1.38%)
Nov 11, 2011 1.864 1.885 1.864 1.864 1,395,129 +0.00(+0.00%)
Nov 10, 2011 1.859 1.883 1.847 1.864 1,454,183 +0.01(+0.46%)
Nov 09, 2011 1.855 1.864 1.842 1.855 1,680,635 -0.00(-0.23%)
Nov 08, 2011 1.859 1.872 1.855 1.859 1,282,670 +0.00(+0.00%)
Nov 07, 2011 1.855 1.872 1.855 1.859 800,085 -0.01(-0.46%)
Nov 04, 2011 1.851 1.881 1.847 1.868 1,869,614 +0.00(+0.23%)
Nov 03, 2011 1.855 1.872 1.851 1.864 1,116,921 +0.02(+0.93%)
Nov 02, 2011 1.851 1.868 1.834 1.847 1,446,384 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.