Skip to main content

Invesco Senior Income Trust (NY: VVR )

4.330 +0.040 (+0.93%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 2.346 2.368 2.346 2.368 2,251,752 +0.02(+0.91%)
Feb 27, 2013 2.342 2.351 2.321 2.346 2,240,726 +0.01(+0.55%)
Feb 26, 2013 2.342 2.355 2.334 2.334 1,906,274 -0.03(-1.44%)
Feb 22, 2013 2.368 2.385 2.351 2.368 1,733,301 +0.00(+0.00%)
Feb 21, 2013 2.397 2.402 2.368 2.368 2,133,303 -0.03(-1.42%)
Feb 20, 2013 2.397 2.406 2.385 2.402 2,654,321 +0.02(+0.71%)
Feb 19, 2013 2.363 2.385 2.359 2.385 2,060,569 +0.02(+0.72%)
Feb 15, 2013 2.338 2.368 2.334 2.368 1,509,405 +0.02(+0.91%)
Feb 14, 2013 2.342 2.351 2.329 2.346 1,747,619 +0.02(+0.91%)
Feb 13, 2013 2.304 2.325 2.295 2.325 1,290,306 +0.03(+1.48%)
Feb 12, 2013 2.312 2.312 2.283 2.291 1,621,390 -0.01(-0.37%)
Feb 11, 2013 2.312 2.329 2.278 2.300 2,106,324 +0.00(+0.00%)
Feb 08, 2013 2.351 2.351 2.285 2.300 1,876,156 -0.03(-1.28%)
Feb 07, 2013 2.359 2.359 2.300 2.329 2,817,937 -0.03(-1.26%)
Feb 06, 2013 2.359 2.368 2.342 2.359 1,905,627 +0.02(+0.91%)
Feb 04, 2013 2.363 2.372 2.312 2.338 2,327,300 -0.02(-0.72%)
Feb 01, 2013 2.363 2.372 2.342 2.355 2,183,719 +0.00(+0.00%)
Jan 31, 2013 2.329 2.355 2.325 2.355 2,150,498 +0.03(+1.47%)
Jan 30, 2013 2.325 2.325 2.304 2.321 1,080,631 -0.01(-0.36%)
Jan 29, 2013 2.329 2.329 2.304 2.329 1,794,320 +0.01(+0.37%)
Jan 28, 2013 2.329 2.355 2.300 2.321 2,614,666 -0.00(-0.18%)
Jan 25, 2013 2.312 2.329 2.300 2.325 1,912,016 +0.03(+1.11%)
Jan 24, 2013 2.295 2.325 2.291 2.300 2,177,748 +0.00(+0.19%)
Jan 23, 2013 2.295 2.300 2.287 2.295 1,853,609 +0.00(+0.00%)
Jan 22, 2013 2.295 2.300 2.283 2.295 1,583,593 +0.00(+0.00%)
Jan 18, 2013 2.274 2.295 2.272 2.295 2,012,725 +0.03(+1.31%)
Jan 17, 2013 2.270 2.270 2.257 2.266 1,620,016 +0.01(+0.38%)
Jan 16, 2013 2.278 2.283 2.240 2.257 2,517,731 -0.02(-0.75%)
Jan 15, 2013 2.300 2.300 2.257 2.274 2,056,080 -0.03(-1.29%)
Jan 14, 2013 2.291 2.304 2.283 2.304 1,646,866 +0.02(+0.93%)
Jan 11, 2013 2.270 2.283 2.266 2.283 1,517,997 +0.00(+0.19%)
Jan 10, 2013 2.270 2.283 2.257 2.278 2,186,076 +0.00(+0.19%)
Jan 09, 2013 2.278 2.278 2.266 2.274 1,637,048 -0.01(-0.37%)
Jan 08, 2013 2.244 2.283 2.244 2.283 2,343,980 +0.04(+1.90%)
Jan 07, 2013 2.249 2.249 2.227 2.240 2,372,940 +0.00(+0.00%)
Jan 04, 2013 2.236 2.249 2.236 2.240 1,600,426 +0.00(+0.00%)
Jan 03, 2013 2.223 2.240 2.219 2.240 1,976,415 +0.03(+1.15%)
Jan 02, 2013 2.219 2.227 2.202 2.215 2,027,969 +0.01(+0.58%)
Dec 31, 2012 2.185 2.202 2.176 2.202 2,305,666 +0.02(+0.78%)
Dec 28, 2012 2.181 2.185 2.172 2.185 1,897,569 +0.00(+0.19%)
Dec 27, 2012 2.181 2.185 2.160 2.181 1,271,286 -0.00(-0.19%)
Dec 26, 2012 2.172 2.185 2.164 2.185 1,387,782 +0.02(+0.98%)
Dec 24, 2012 2.176 2.185 2.159 2.164 1,726,189 +0.00(+0.00%)
Dec 21, 2012 2.168 2.176 2.164 2.164 1,647,927 -0.02(-0.78%)
Dec 20, 2012 2.168 2.181 2.159 2.181 1,834,584 +0.02(+0.79%)
Dec 19, 2012 2.151 2.176 2.147 2.164 2,900,597 +0.02(+0.79%)
Dec 18, 2012 2.147 2.147 2.134 2.147 2,273,010 -0.00(-0.20%)
Dec 17, 2012 2.159 2.164 2.142 2.151 2,079,356 -0.01(-0.39%)
Dec 14, 2012 2.155 2.164 2.155 2.159 1,019,415 +0.00(+0.00%)
Dec 13, 2012 2.168 2.168 2.155 2.159 1,254,180 +0.00(+0.00%)
Dec 12, 2012 2.176 2.181 2.147 2.159 3,061,312 -0.02(-0.78%)
Dec 11, 2012 2.176 2.185 2.168 2.176 1,848,483 +0.02(+0.79%)
Dec 10, 2012 2.159 2.172 2.151 2.159 1,402,495 +0.01(+0.59%)
Dec 07, 2012 2.168 2.168 2.130 2.147 1,835,722 -0.01(-0.39%)
Dec 06, 2012 2.168 2.172 2.151 2.155 1,400,545 -0.00(-0.20%)
Dec 05, 2012 2.176 2.189 2.159 2.159 1,291,560 -0.01(-0.39%)
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.