Skip to main content

Invesco Senior Income Trust (NY: VVR )

4.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 2.117 2.136 2.113 2.136 627,289 +0.02(+1.09%)
Nov 26, 2014 2.127 2.113 2.113 2.113 1,326,747 -0.00(-0.22%)
Nov 25, 2014 2.113 2.127 2.113 2.117 1,385,560 +0.00(+0.22%)
Nov 24, 2014 2.117 2.122 2.108 2.113 1,806,825 +0.00(+0.00%)
Nov 21, 2014 2.108 2.122 2.108 2.113 784,260 +0.01(+0.44%)
Nov 20, 2014 2.108 2.122 2.104 2.104 2,201,151 -0.01(-0.44%)
Nov 19, 2014 2.113 2.117 2.108 2.113 1,148,845 +0.00(+0.00%)
Nov 18, 2014 2.136 2.141 2.113 2.113 2,358,567 -0.03(-1.30%)
Nov 17, 2014 2.127 2.141 2.127 2.141 1,137,313 +0.01(+0.43%)
Nov 14, 2014 2.122 2.141 2.113 2.131 1,261,881 +0.01(+0.44%)
Nov 13, 2014 2.127 2.127 2.108 2.122 1,626,180 +0.00(+0.00%)
Nov 12, 2014 2.122 2.127 2.117 2.122 919,539 +0.01(+0.35%)
Nov 11, 2014 2.115 2.119 2.106 2.115 1,113,135 +0.01(+0.44%)
Nov 10, 2014 2.119 2.124 2.106 2.106 1,094,915 -0.01(-0.43%)
Nov 07, 2014 2.119 2.124 2.115 2.115 1,276,717 -0.00(-0.22%)
Nov 06, 2014 2.124 2.129 2.119 2.119 1,521,255 -0.01(-0.43%)
Nov 05, 2014 2.138 2.138 2.128 2.128 618,043 +0.00(+0.00%)
Nov 04, 2014 2.142 2.151 2.128 2.128 2,728,211 -0.04(-1.70%)
Nov 03, 2014 2.151 2.165 2.147 2.165 968,119 +0.01(+0.64%)
Oct 31, 2014 2.142 2.151 2.133 2.151 1,455,924 +0.02(+1.08%)
Oct 30, 2014 2.133 2.133 2.128 2.128 1,181,520 +0.00(+0.00%)
Oct 29, 2014 2.147 2.151 2.128 2.128 997,532 -0.02(-1.07%)
Oct 28, 2014 2.142 2.151 2.138 2.151 1,383,419 +0.00(+0.00%)
Oct 27, 2014 2.133 2.142 2.142 2.151 1,023,816 +0.01(+0.43%)
Oct 24, 2014 2.128 2.142 2.124 2.142 750,347 +0.01(+0.43%)
Oct 23, 2014 2.151 2.151 2.128 2.133 1,876,147 -0.01(-0.43%)
Oct 22, 2014 2.151 2.151 2.133 2.142 737,846 -0.00(-0.21%)
Oct 21, 2014 2.128 2.147 2.119 2.147 1,432,991 +0.04(+1.96%)
Oct 20, 2014 2.096 2.122 2.096 2.106 937,187 +0.00(+0.22%)
Oct 17, 2014 2.115 2.138 2.101 2.101 2,262,802 -0.02(-1.08%)
Oct 16, 2014 2.092 2.124 2.073 2.124 1,274,353 +0.02(+0.87%)
Oct 15, 2014 2.106 2.107 1.958 2.106 2,986,546 -0.02(-1.08%)
Oct 14, 2014 2.133 2.147 2.124 2.128 1,861,466 -0.01(-0.52%)
Oct 13, 2014 2.149 2.153 2.135 2.140 1,411,897 -0.03(-1.27%)
Oct 10, 2014 2.149 2.167 2.149 2.167 1,619,952 -0.00(-0.21%)
Oct 09, 2014 2.158 2.176 2.153 2.172 1,542,298 -0.00(-0.21%)
Oct 08, 2014 2.172 2.176 2.167 2.176 894,000 +0.00(+0.21%)
Oct 07, 2014 2.172 2.176 2.167 2.172 816,987 -0.01(-0.42%)
Oct 06, 2014 2.162 2.187 2.149 2.181 1,991,268 +0.02(+1.06%)
Oct 03, 2014 2.149 2.167 2.135 2.158 2,319,446 +0.01(+0.43%)
Oct 02, 2014 2.162 2.162 2.140 2.149 1,566,510 -0.01(-0.63%)
Oct 01, 2014 2.167 2.167 2.149 2.162 1,926,005 -0.01(-0.42%)
Sep 30, 2014 2.149 2.172 2.140 2.172 2,891,966 +0.03(+1.28%)
Sep 29, 2014 2.158 2.158 2.135 2.144 1,249,295 -0.02(-1.05%)
Sep 26, 2014 2.158 2.167 2.121 2.167 2,027,904 +0.00(+0.21%)
Sep 25, 2014 2.167 2.167 2.144 2.162 1,400,041 +0.00(+0.21%)
Sep 24, 2014 2.158 2.163 2.158 2.158 947,449 -0.00(-0.21%)
Sep 23, 2014 2.167 2.172 2.153 2.162 1,950,661 -0.00(-0.21%)
Sep 22, 2014 2.190 2.190 2.167 2.167 1,414,703 -0.02(-0.84%)
Sep 19, 2014 2.194 2.194 2.181 2.185 755,818 -0.00(-0.21%)
Sep 18, 2014 2.194 2.194 2.185 2.190 660,761 +0.00(+0.00%)
Sep 17, 2014 2.181 2.190 2.181 2.190 803,508 +0.01(+0.42%)
Sep 16, 2014 2.176 2.194 2.176 2.181 1,282,150 +0.00(+0.00%)
Sep 15, 2014 2.185 2.185 2.176 2.181 840,766 +0.00(+0.00%)
Sep 12, 2014 2.181 2.185 2.176 2.181 1,208,861 +0.00(+0.21%)
Sep 11, 2014 2.190 2.190 2.176 2.176 1,516,056 -0.01(-0.29%)
Sep 10, 2014 2.187 2.187 2.173 2.183 1,112,791 +0.00(+0.00%)
Sep 09, 2014 2.178 2.196 2.178 2.183 1,301,692 -0.00(-0.21%)
Sep 08, 2014 2.183 2.187 2.178 2.187 994,412 +0.00(+0.00%)
Sep 05, 2014 2.187 2.196 2.173 2.187 1,324,747 +0.00(+0.00%)
Sep 04, 2014 2.201 2.201 2.187 2.187 1,464,172 -0.01(-0.62%)
Sep 03, 2014 2.192 2.205 2.187 2.201 1,054,321 +0.00(+0.21%)
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.