Skip to main content

Invesco Senior Income Trust (NY: VVR )

4.280 -0.010 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 1.977 1.998 1.939 1.939 2,313,900 -0.03(-1.30%)
Jan 30, 2012 1.964 1.977 1.947 1.964 1,428,430 +0.00(+0.00%)
Jan 27, 2012 1.939 1.964 1.939 1.964 1,434,479 +0.03(+1.54%)
Jan 26, 2012 1.947 1.947 1.926 1.935 1,561,987 +0.00(+0.00%)
Jan 25, 2012 1.913 1.939 1.909 1.935 1,262,519 +0.03(+1.34%)
Jan 24, 2012 1.896 1.926 1.896 1.909 1,672,545 +0.01(+0.45%)
Jan 23, 2012 1.884 1.913 1.883 1.901 2,065,521 +0.02(+0.90%)
Jan 20, 2012 1.884 1.892 1.879 1.884 1,424,834 +0.00(+0.00%)
Jan 19, 2012 1.879 1.892 1.871 1.884 1,788,486 +0.01(+0.45%)
Jan 18, 2012 1.871 1.892 1.871 1.875 1,542,162 -0.01(-0.45%)
Jan 17, 2012 1.884 1.896 1.871 1.884 2,178,402 -0.01(-0.67%)
Jan 13, 2012 1.901 1.901 1.871 1.896 1,871,664 +0.01(+0.45%)
Jan 12, 2012 1.888 1.892 1.871 1.888 1,696,627 -0.01(-0.45%)
Jan 11, 2012 1.896 1.905 1.892 1.896 1,406,182 -0.01(-0.67%)
Jan 10, 2012 1.918 1.918 1.892 1.909 1,453,441 +0.00(+0.00%)
Jan 09, 2012 1.884 1.913 1.879 1.909 1,279,425 +0.02(+1.13%)
Jan 06, 2012 1.888 1.888 1.867 1.888 1,910,699 +0.01(+0.68%)
Jan 05, 2012 1.858 1.875 1.841 1.875 1,446,253 +0.03(+1.38%)
Jan 04, 2012 1.837 1.858 1.837 1.849 1,397,113 +0.03(+1.64%)
Dec 30, 2011 1.828 1.833 1.815 1.820 2,138,844 -0.01(-0.46%)
Dec 29, 2011 1.833 1.841 1.828 1.828 1,715,287 +0.01(+0.47%)
Dec 28, 2011 1.837 1.849 1.820 1.820 1,518,610 -0.03(-1.38%)
Dec 27, 2011 1.849 1.850 1.837 1.845 1,872,720 -0.02(-1.14%)
Dec 23, 2011 1.833 1.867 1.828 1.867 2,620,902 +0.06(+3.05%)
Dec 21, 2011 1.815 1.828 1.811 1.811 1,970,376 +0.00(+0.24%)
Dec 20, 2011 1.811 1.812 1.798 1.807 2,951,596 +0.02(+0.95%)
Dec 19, 2011 1.807 1.811 1.790 1.790 4,363,308 -0.02(-1.17%)
Dec 16, 2011 1.794 1.811 1.794 1.811 3,197,521 +0.00(+0.00%)
Dec 15, 2011 1.773 1.811 1.769 1.811 3,809,124 +0.04(+2.16%)
Dec 14, 2011 1.781 1.790 1.773 1.773 3,608,079 -0.02(-0.95%)
Dec 13, 2011 1.803 1.807 1.790 1.790 1,734,468 -0.01(-0.71%)
Dec 12, 2011 1.815 1.828 1.803 1.803 1,622,410 -0.02(-0.93%)
Dec 09, 2011 1.824 1.841 1.820 1.820 1,640,344 +0.00(+0.00%)
Dec 08, 2011 1.845 1.854 1.773 1.820 1,455,887 -0.02(-1.15%)
Dec 07, 2011 1.867 1.867 1.839 1.841 2,214,251 -0.02(-1.14%)
Dec 06, 2011 1.858 1.862 1.841 1.862 1,613,206 -0.01(-0.45%)
Dec 05, 2011 1.833 1.871 1.833 1.871 1,979,824 +0.04(+2.33%)
Dec 02, 2011 1.820 1.845 1.820 1.828 1,258,896 +0.01(+0.70%)
Dec 01, 2011 1.811 1.828 1.811 1.815 1,066,460 +0.00(+0.00%)
Nov 30, 2011 1.824 1.828 1.807 1.815 1,829,097 +0.00(+0.23%)
Nov 29, 2011 1.786 1.820 1.786 1.811 1,555,649 +0.03(+1.43%)
Nov 28, 2011 1.790 1.803 1.786 1.786 1,373,170 +0.01(+0.48%)
Nov 25, 2011 1.769 1.794 1.769 1.777 691,843 +0.00(+0.00%)
Nov 23, 2011 1.794 1.803 1.777 1.777 1,913,324 -0.01(-0.71%)
Nov 22, 2011 1.790 1.801 1.788 1.790 1,650,779 +0.00(+0.24%)
Nov 21, 2011 1.790 1.798 1.781 1.786 1,600,200 -0.02(-0.94%)
Nov 18, 2011 1.807 1.820 1.798 1.803 1,836,588 -0.00(-0.24%)
Nov 17, 2011 1.811 1.828 1.798 1.807 2,440,465 -0.02(-0.93%)
Nov 16, 2011 1.837 1.837 1.815 1.824 1,190,680 -0.01(-0.69%)
Nov 15, 2011 1.820 1.841 1.818 1.837 1,503,460 +0.02(+0.93%)
Nov 14, 2011 1.849 1.849 1.820 1.820 1,715,158 -0.03(-1.38%)
Nov 11, 2011 1.845 1.867 1.845 1.845 1,409,122 +0.00(+0.00%)
Nov 10, 2011 1.841 1.864 1.828 1.845 1,468,769 +0.01(+0.46%)
Nov 09, 2011 1.837 1.845 1.823 1.837 1,697,492 -0.00(-0.23%)
Nov 08, 2011 1.841 1.854 1.837 1.841 1,295,536 +0.00(+0.00%)
Nov 07, 2011 1.837 1.854 1.837 1.841 808,111 -0.01(-0.46%)
Nov 04, 2011 1.833 1.862 1.828 1.849 1,888,367 +0.00(+0.23%)
Nov 03, 2011 1.837 1.854 1.833 1.845 1,128,124 +0.02(+0.93%)
Nov 02, 2011 1.833 1.849 1.815 1.828 1,460,892 +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.