Skip to main content

Invesco Senior Income Trust (NY: VVR )

4.305 +0.015 (+0.35%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.799 2.799 2.767 2.767 1,127,697 -0.03(-0.93%)
Jan 30, 2020 2.799 2.799 2.786 2.793 706,926 +0.00(+0.00%)
Jan 29, 2020 2.793 2.806 2.786 2.793 927,131 -0.01(-0.23%)
Jan 28, 2020 2.780 2.799 2.780 2.799 2,278,617 +0.02(+0.70%)
Jan 27, 2020 2.806 2.809 2.773 2.780 2,759,735 -0.04(-1.38%)
Jan 24, 2020 2.825 2.838 2.812 2.819 4,241,327 +0.01(+0.23%)
Jan 23, 2020 2.812 2.832 2.799 2.812 4,961,202 +0.00(+0.00%)
Jan 22, 2020 2.780 2.819 2.780 2.812 2,485,839 +0.03(+1.17%)
Jan 21, 2020 2.773 2.786 2.773 2.780 1,694,273 +0.00(+0.00%)
Jan 17, 2020 2.793 2.793 2.773 2.780 2,131,467 -0.01(-0.23%)
Jan 16, 2020 2.780 2.793 2.773 2.786 1,200,165 +0.01(+0.23%)
Jan 15, 2020 2.780 2.786 2.773 2.780 1,033,538 +0.00(+0.00%)
Jan 14, 2020 2.780 2.786 2.773 2.780 2,085,686 +0.00(+0.09%)
Jan 13, 2020 2.764 2.784 2.758 2.777 2,030,415 +0.01(+0.47%)
Jan 10, 2020 2.758 2.771 2.758 2.764 1,477,459 +0.01(+0.23%)
Jan 09, 2020 2.764 2.771 2.751 2.758 1,186,480 -0.01(-0.23%)
Jan 08, 2020 2.764 2.771 2.758 2.764 1,235,509 +0.01(+0.23%)
Jan 07, 2020 2.758 2.771 2.751 2.758 2,489,312 -0.01(-0.23%)
Jan 06, 2020 2.751 2.764 2.745 2.764 5,423,720 +0.00(+0.00%)
Jan 03, 2020 2.758 2.771 2.751 2.764 3,795,611 -0.01(-0.46%)
Jan 02, 2020 2.751 2.777 2.751 2.777 13,092,752 +0.01(+0.47%)
Dec 31, 2019 2.745 2.764 2.735 2.764 5,254,602 +0.03(+0.94%)
Dec 30, 2019 2.713 2.745 2.713 2.738 3,922,328 +0.01(+0.47%)
Dec 27, 2019 2.706 2.726 2.700 2.726 4,436,102 +0.03(+1.20%)
Dec 26, 2019 2.706 2.713 2.693 2.693 3,010,132 -0.01(-0.48%)
Dec 24, 2019 2.706 2.713 2.700 2.706 2,585,553 +0.00(+0.00%)
Dec 23, 2019 2.700 2.709 2.687 2.706 2,629,637 +0.01(+0.24%)
Dec 20, 2019 2.687 2.700 2.680 2.700 2,441,687 +0.01(+0.48%)
Dec 19, 2019 2.674 2.687 2.668 2.687 4,296,071 +0.01(+0.48%)
Dec 18, 2019 2.661 2.674 2.655 2.674 2,098,869 +0.02(+0.73%)
Dec 17, 2019 2.661 2.668 2.648 2.655 2,488,404 +0.00(+0.00%)
Dec 16, 2019 2.655 2.661 2.642 2.655 3,058,610 +0.00(+0.00%)
Dec 13, 2019 2.661 2.664 2.655 2.655 1,030,496 -0.01(-0.24%)
Dec 12, 2019 2.655 2.680 2.655 2.661 975,706 +0.00(+0.10%)
Dec 11, 2019 2.646 2.659 2.639 2.659 1,644,219 +0.02(+0.73%)
Dec 10, 2019 2.633 2.649 2.630 2.639 1,031,651 +0.01(+0.24%)
Dec 09, 2019 2.639 2.646 2.630 2.633 488,081 +0.00(+0.00%)
Dec 06, 2019 2.678 2.678 2.633 2.633 2,184,904 -0.04(-1.67%)
Dec 05, 2019 2.678 2.691 2.678 2.678 1,060,400 +0.00(+0.00%)
Dec 04, 2019 2.684 2.691 2.678 2.678 1,135,040 -0.01(-0.24%)
Dec 03, 2019 2.684 2.691 2.678 2.684 1,586,266 -0.01(-0.47%)
Dec 02, 2019 2.684 2.697 2.678 2.697 1,144,829 +0.01(+0.48%)
Nov 29, 2019 2.691 2.697 2.684 2.684 653,270 -0.01(-0.24%)
Nov 27, 2019 2.684 2.697 2.684 2.691 955,788 -0.01(-0.24%)
Nov 26, 2019 2.691 2.697 2.684 2.697 1,747,099 +0.01(+0.24%)
Nov 25, 2019 2.691 2.691 2.684 2.691 572,640 +0.01(+0.24%)
Nov 22, 2019 2.678 2.691 2.671 2.684 759,573 +0.01(+0.24%)
Nov 21, 2019 2.678 2.684 2.678 2.678 313,647 -0.01(-0.24%)
Nov 20, 2019 2.671 2.691 2.671 2.684 997,553 +0.01(+0.24%)
Nov 19, 2019 2.678 2.684 2.671 2.678 491,482 +0.01(+0.24%)
Nov 18, 2019 2.671 2.678 2.671 2.671 1,100,324 +0.00(+0.00%)
Nov 15, 2019 2.671 2.684 2.671 2.671 685,114 +0.00(+0.00%)
Nov 14, 2019 2.671 2.678 2.671 2.671 357,978 +0.00(+0.00%)
Nov 13, 2019 2.671 2.684 2.671 2.671 870,349 -0.01(-0.24%)
Nov 12, 2019 2.678 2.691 2.678 2.678 648,701 -0.01(-0.38%)
Nov 11, 2019 2.682 2.691 2.672 2.688 701,060 +0.00(+0.00%)
Nov 08, 2019 2.675 2.694 2.672 2.688 1,118,403 +0.01(+0.48%)
Nov 07, 2019 2.669 2.675 2.663 2.675 928,257 +0.01(+0.48%)
Nov 06, 2019 2.682 2.682 2.663 2.663 728,203 -0.02(-0.71%)
Nov 05, 2019 2.675 2.694 2.675 2.682 872,123 +0.00(+0.00%)
Nov 04, 2019 2.675 2.688 2.675 2.682 891,510 +0.01(+0.24%)
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.