Skip to main content

Invesco Senior Income Trust (NY: VVR )

4.290 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 2.185 2.202 2.177 2.202 2,305,097 +0.02(+0.78%)
Dec 28, 2012 2.181 2.185 2.173 2.185 1,897,100 +0.00(+0.19%)
Dec 27, 2012 2.181 2.185 2.161 2.181 1,270,972 -0.00(-0.19%)
Dec 26, 2012 2.173 2.185 2.164 2.185 1,387,439 +0.02(+0.98%)
Dec 24, 2012 2.177 2.185 2.160 2.164 1,725,763 +0.00(+0.00%)
Dec 21, 2012 2.168 2.177 2.164 2.164 1,647,519 -0.02(-0.78%)
Dec 20, 2012 2.168 2.181 2.160 2.181 1,834,131 +0.02(+0.79%)
Dec 19, 2012 2.151 2.177 2.147 2.164 2,899,880 +0.02(+0.79%)
Dec 18, 2012 2.147 2.147 2.134 2.147 2,272,449 -0.00(-0.20%)
Dec 17, 2012 2.160 2.164 2.143 2.151 2,078,843 -0.01(-0.39%)
Dec 14, 2012 2.156 2.164 2.156 2.160 1,019,163 +0.00(+0.00%)
Dec 13, 2012 2.168 2.168 2.156 2.160 1,253,870 +0.00(+0.00%)
Dec 12, 2012 2.177 2.181 2.147 2.160 3,060,556 -0.02(-0.78%)
Dec 11, 2012 2.177 2.185 2.168 2.177 1,848,026 +0.02(+0.79%)
Dec 10, 2012 2.160 2.173 2.151 2.160 1,402,149 +0.01(+0.59%)
Dec 07, 2012 2.168 2.168 2.130 2.147 1,835,269 -0.01(-0.39%)
Dec 06, 2012 2.168 2.173 2.151 2.156 1,400,199 -0.00(-0.20%)
Dec 05, 2012 2.177 2.190 2.160 2.160 1,291,241 -0.01(-0.39%)
Dec 04, 2012 2.168 2.185 2.160 2.168 1,329,971 +0.00(+0.20%)
Nov 30, 2012 2.202 2.202 2.156 2.164 2,128,707 -0.03(-1.36%)
Nov 29, 2012 2.202 2.211 2.194 2.194 1,157,013 -0.00(-0.19%)
Nov 28, 2012 2.202 2.207 2.185 2.198 1,445,599 +0.00(+0.00%)
Nov 27, 2012 2.194 2.198 2.181 2.198 1,642,444 +0.01(+0.39%)
Nov 26, 2012 2.185 2.198 2.177 2.190 931,982 -0.01(-0.58%)
Nov 23, 2012 2.190 2.202 2.185 2.202 985,944 +0.03(+1.17%)
Nov 21, 2012 2.190 2.194 2.173 2.177 1,514,969 +0.00(+0.00%)
Nov 20, 2012 2.190 2.190 2.173 2.177 1,244,354 -0.01(-0.39%)
Nov 19, 2012 2.181 2.185 2.160 2.185 1,632,272 +0.03(+1.58%)
Nov 16, 2012 2.079 2.168 2.079 2.151 1,902,536 +0.06(+2.64%)
Nov 15, 2012 2.105 2.134 2.024 2.096 2,420,203 -0.03(-1.20%)
Nov 14, 2012 2.194 2.207 2.062 2.122 5,432,010 -0.08(-3.67%)
Nov 13, 2012 2.228 2.236 2.190 2.202 1,321,462 -0.03(-1.33%)
Nov 12, 2012 2.224 2.245 2.219 2.232 964,995 +0.01(+0.57%)
Nov 09, 2012 2.241 2.249 2.211 2.219 1,061,483 -0.01(-0.57%)
Nov 08, 2012 2.258 2.266 2.215 2.232 1,422,155 -0.01(-0.57%)
Nov 07, 2012 2.253 2.253 2.215 2.245 1,319,820 +0.01(+0.57%)
Nov 06, 2012 2.249 2.249 2.207 2.232 1,753,011 +0.00(+0.00%)
Nov 05, 2012 2.249 2.253 2.211 2.232 1,101,175 +0.00(+0.00%)
Nov 02, 2012 2.245 2.275 2.224 2.232 2,436,342 +0.00(+0.00%)
Nov 01, 2012 2.185 2.232 2.185 2.232 2,155,212 +0.06(+2.54%)
Oct 31, 2012 2.202 2.211 2.173 2.177 3,523,626 -0.02(-0.97%)
Oct 26, 2012 2.211 2.198 2.198 2.198 1,777,158 -0.01(-0.39%)
Oct 25, 2012 2.207 2.211 2.194 2.207 1,471,264 +0.00(+0.00%)
Oct 24, 2012 2.198 2.207 2.193 2.207 2,265,957 +0.01(+0.39%)
Oct 23, 2012 2.194 2.198 2.181 2.198 1,950,133 +0.02(+0.98%)
Oct 19, 2012 2.177 2.185 2.160 2.177 1,639,744 -0.00(-0.19%)
Oct 18, 2012 2.173 2.181 2.164 2.181 1,288,628 +0.01(+0.39%)
Oct 17, 2012 2.164 2.173 2.160 2.173 1,360,897 +0.01(+0.39%)
Oct 16, 2012 2.156 2.164 2.147 2.164 1,802,398 +0.02(+0.99%)
Oct 15, 2012 2.160 2.160 2.139 2.143 1,194,104 -0.01(-0.40%)
Oct 12, 2012 2.147 2.151 2.143 2.151 1,300,000 +0.00(+0.00%)
Oct 11, 2012 2.134 2.156 2.134 2.151 1,625,401 +0.01(+0.60%)
Oct 10, 2012 2.147 2.151 2.126 2.139 1,898,330 -0.02(-0.79%)
Oct 09, 2012 2.156 2.160 2.126 2.156 2,315,619 +0.00(+0.20%)
Oct 08, 2012 2.139 2.156 2.139 2.151 1,387,957 +0.01(+0.40%)
Oct 05, 2012 2.147 2.151 2.134 2.143 1,494,542 +0.00(+0.20%)
Oct 04, 2012 2.156 2.156 2.134 2.139 2,367,803 -0.02(-0.79%)
Oct 03, 2012 2.147 2.156 2.139 2.156 2,012,754 +0.01(+0.40%)
Oct 02, 2012 2.147 2.147 2.134 2.147 1,572,077 +0.01(+0.40%)
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.