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 2.118 2.137 2.113 2.137 627,134 +0.02(+1.09%)
Nov 26, 2014 2.127 2.113 2.113 2.113 1,326,420 -0.00(-0.22%)
Nov 25, 2014 2.113 2.127 2.113 2.118 1,385,218 +0.00(+0.22%)
Nov 24, 2014 2.118 2.123 2.109 2.113 1,806,379 +0.00(+0.00%)
Nov 21, 2014 2.109 2.123 2.109 2.113 784,067 +0.01(+0.44%)
Nov 20, 2014 2.109 2.123 2.104 2.104 2,200,607 -0.01(-0.44%)
Nov 19, 2014 2.113 2.118 2.109 2.113 1,148,562 +0.00(+0.00%)
Nov 18, 2014 2.137 2.141 2.113 2.113 2,357,985 -0.03(-1.30%)
Nov 17, 2014 2.127 2.141 2.127 2.141 1,137,032 +0.01(+0.43%)
Nov 14, 2014 2.123 2.141 2.113 2.132 1,261,569 +0.01(+0.44%)
Nov 13, 2014 2.127 2.127 2.109 2.123 1,625,779 +0.00(+0.00%)
Nov 12, 2014 2.123 2.127 2.118 2.123 919,312 +0.01(+0.35%)
Nov 11, 2014 2.115 2.120 2.106 2.115 1,112,860 +0.01(+0.44%)
Nov 10, 2014 2.120 2.124 2.106 2.106 1,094,645 -0.01(-0.43%)
Nov 07, 2014 2.120 2.124 2.115 2.115 1,276,402 -0.00(-0.22%)
Nov 06, 2014 2.124 2.129 2.120 2.120 1,520,880 -0.01(-0.43%)
Nov 05, 2014 2.138 2.138 2.129 2.129 617,890 +0.00(+0.00%)
Nov 04, 2014 2.143 2.152 2.129 2.129 2,727,537 -0.04(-1.70%)
Nov 03, 2014 2.152 2.166 2.147 2.166 967,880 +0.01(+0.64%)
Oct 31, 2014 2.143 2.152 2.134 2.152 1,455,565 +0.02(+1.08%)
Oct 30, 2014 2.134 2.134 2.129 2.129 1,181,229 +0.00(+0.00%)
Oct 29, 2014 2.147 2.152 2.129 2.129 997,286 -0.02(-1.07%)
Oct 28, 2014 2.143 2.152 2.138 2.152 1,383,078 +0.00(+0.00%)
Oct 27, 2014 2.134 2.143 2.143 2.152 1,023,563 +0.01(+0.43%)
Oct 24, 2014 2.129 2.143 2.124 2.143 750,162 +0.01(+0.43%)
Oct 23, 2014 2.152 2.152 2.129 2.134 1,875,684 -0.01(-0.43%)
Oct 22, 2014 2.152 2.152 2.134 2.143 737,664 -0.00(-0.21%)
Oct 21, 2014 2.129 2.147 2.120 2.147 1,432,637 +0.04(+1.96%)
Oct 20, 2014 2.097 2.122 2.097 2.106 936,956 +0.00(+0.22%)
Oct 17, 2014 2.115 2.138 2.101 2.101 2,262,243 -0.02(-1.08%)
Oct 16, 2014 2.092 2.124 2.074 2.124 1,274,038 +0.02(+0.87%)
Oct 15, 2014 2.106 2.108 1.959 2.106 2,985,809 -0.02(-1.08%)
Oct 14, 2014 2.134 2.147 2.124 2.129 1,861,007 -0.01(-0.52%)
Oct 13, 2014 2.149 2.154 2.135 2.140 1,411,548 -0.03(-1.27%)
Oct 10, 2014 2.149 2.167 2.149 2.167 1,619,552 -0.00(-0.21%)
Oct 09, 2014 2.158 2.177 2.154 2.172 1,541,917 -0.00(-0.21%)
Oct 08, 2014 2.172 2.177 2.167 2.177 893,779 +0.00(+0.21%)
Oct 07, 2014 2.172 2.177 2.167 2.172 816,785 -0.01(-0.42%)
Oct 06, 2014 2.163 2.187 2.149 2.181 1,990,776 +0.02(+1.06%)
Oct 03, 2014 2.149 2.167 2.135 2.158 2,318,873 +0.01(+0.43%)
Oct 02, 2014 2.163 2.163 2.140 2.149 1,566,123 -0.01(-0.63%)
Oct 01, 2014 2.167 2.167 2.149 2.163 1,925,529 -0.01(-0.42%)
Sep 30, 2014 2.149 2.172 2.140 2.172 2,891,252 +0.03(+1.28%)
Sep 29, 2014 2.158 2.158 2.135 2.145 1,248,987 -0.02(-1.05%)
Sep 26, 2014 2.158 2.167 2.122 2.167 2,027,403 +0.00(+0.21%)
Sep 25, 2014 2.167 2.167 2.145 2.163 1,399,695 +0.00(+0.21%)
Sep 24, 2014 2.158 2.163 2.158 2.158 947,215 -0.00(-0.21%)
Sep 23, 2014 2.167 2.172 2.154 2.163 1,950,179 -0.00(-0.21%)
Sep 22, 2014 2.190 2.190 2.167 2.167 1,414,354 -0.02(-0.84%)
Sep 19, 2014 2.195 2.195 2.181 2.186 755,632 -0.00(-0.21%)
Sep 18, 2014 2.195 2.195 2.186 2.190 660,598 +0.00(+0.00%)
Sep 17, 2014 2.181 2.190 2.181 2.190 803,309 +0.01(+0.42%)
Sep 16, 2014 2.177 2.195 2.177 2.181 1,281,833 +0.00(+0.00%)
Sep 15, 2014 2.186 2.186 2.177 2.181 840,558 +0.00(+0.00%)
Sep 12, 2014 2.181 2.186 2.177 2.181 1,208,563 +0.00(+0.21%)
Sep 11, 2014 2.190 2.190 2.177 2.177 1,515,681 -0.01(-0.29%)
Sep 10, 2014 2.188 2.188 2.174 2.183 1,112,516 +0.00(+0.00%)
Sep 09, 2014 2.179 2.197 2.179 2.183 1,301,370 -0.00(-0.21%)
Sep 08, 2014 2.183 2.188 2.179 2.188 994,166 +0.00(+0.00%)
Sep 05, 2014 2.188 2.197 2.174 2.188 1,324,420 +0.00(+0.00%)
Sep 04, 2014 2.201 2.201 2.188 2.188 1,463,810 -0.01(-0.62%)
Sep 03, 2014 2.192 2.206 2.188 2.201 1,054,060 +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.