Skip to main content

Invesco Senior Income Trust (NY: VVR )

4.320 -0.010 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 2.370 2.392 2.370 2.392 2,228,840 +0.02(+0.91%)
Feb 27, 2013 2.366 2.375 2.345 2.370 2,217,926 +0.01(+0.55%)
Feb 26, 2013 2.366 2.379 2.358 2.358 1,886,877 -0.03(-1.44%)
Feb 22, 2013 2.392 2.409 2.375 2.392 1,715,664 +0.00(+0.00%)
Feb 21, 2013 2.422 2.426 2.392 2.392 2,111,596 -0.03(-1.42%)
Feb 20, 2013 2.422 2.431 2.409 2.426 2,627,312 +0.02(+0.71%)
Feb 19, 2013 2.388 2.409 2.383 2.409 2,039,602 +0.02(+0.72%)
Feb 15, 2013 2.362 2.392 2.358 2.392 1,494,047 +0.02(+0.91%)
Feb 14, 2013 2.366 2.375 2.353 2.370 1,729,836 +0.02(+0.91%)
Feb 13, 2013 2.328 2.349 2.319 2.349 1,277,177 +0.03(+1.48%)
Feb 12, 2013 2.336 2.336 2.306 2.315 1,604,891 -0.01(-0.37%)
Feb 11, 2013 2.336 2.353 2.302 2.323 2,084,891 +0.00(+0.00%)
Feb 08, 2013 2.375 2.375 2.308 2.323 1,857,065 -0.03(-1.28%)
Feb 07, 2013 2.383 2.383 2.323 2.353 2,789,264 -0.03(-1.26%)
Feb 06, 2013 2.383 2.392 2.366 2.383 1,886,236 +0.02(+0.91%)
Feb 04, 2013 2.388 2.396 2.336 2.362 2,303,619 -0.02(-0.72%)
Feb 01, 2013 2.388 2.396 2.366 2.379 2,161,499 +0.00(+0.00%)
Jan 31, 2013 2.353 2.379 2.349 2.379 2,128,616 +0.03(+1.46%)
Jan 30, 2013 2.349 2.349 2.328 2.345 1,069,636 -0.01(-0.37%)
Jan 29, 2013 2.353 2.353 2.328 2.353 1,776,062 +0.01(+0.37%)
Jan 28, 2013 2.353 2.379 2.323 2.345 2,588,061 -0.00(-0.18%)
Jan 25, 2013 2.336 2.353 2.323 2.349 1,892,561 +0.03(+1.11%)
Jan 24, 2013 2.319 2.349 2.315 2.323 2,155,589 +0.00(+0.19%)
Jan 23, 2013 2.319 2.323 2.311 2.319 1,834,748 +0.00(+0.00%)
Jan 22, 2013 2.319 2.323 2.306 2.319 1,567,480 +0.00(+0.00%)
Jan 18, 2013 2.297 2.319 2.295 2.319 1,992,245 +0.03(+1.31%)
Jan 17, 2013 2.293 2.293 2.280 2.289 1,603,532 +0.01(+0.38%)
Jan 16, 2013 2.302 2.306 2.263 2.280 2,492,112 -0.02(-0.75%)
Jan 15, 2013 2.323 2.323 2.280 2.297 2,035,159 -0.03(-1.29%)
Jan 14, 2013 2.315 2.328 2.306 2.328 1,630,108 +0.02(+0.93%)
Jan 11, 2013 2.293 2.306 2.289 2.306 1,502,551 +0.00(+0.19%)
Jan 10, 2013 2.293 2.306 2.280 2.302 2,163,832 +0.00(+0.19%)
Jan 09, 2013 2.302 2.302 2.289 2.297 1,620,391 -0.01(-0.37%)
Jan 08, 2013 2.267 2.306 2.267 2.306 2,320,129 +0.04(+1.90%)
Jan 07, 2013 2.272 2.272 2.250 2.263 2,348,795 +0.00(+0.00%)
Jan 04, 2013 2.259 2.272 2.259 2.263 1,584,141 +0.00(+0.00%)
Jan 03, 2013 2.246 2.263 2.242 2.263 1,956,305 +0.03(+1.15%)
Jan 02, 2013 2.242 2.250 2.224 2.237 2,007,334 +0.01(+0.58%)
Dec 31, 2012 2.207 2.224 2.199 2.224 2,282,205 +0.02(+0.78%)
Dec 28, 2012 2.203 2.207 2.194 2.207 1,878,261 +0.00(+0.19%)
Dec 27, 2012 2.203 2.207 2.182 2.203 1,258,350 -0.00(-0.19%)
Dec 26, 2012 2.194 2.207 2.186 2.207 1,373,661 +0.02(+0.98%)
Dec 24, 2012 2.199 2.207 2.182 2.186 1,708,625 +0.00(+0.00%)
Dec 21, 2012 2.190 2.199 2.186 2.186 1,631,158 -0.02(-0.78%)
Dec 20, 2012 2.190 2.203 2.182 2.203 1,815,916 +0.02(+0.79%)
Dec 19, 2012 2.173 2.199 2.169 2.186 2,871,082 +0.02(+0.79%)
Dec 18, 2012 2.169 2.169 2.156 2.169 2,249,882 -0.00(-0.20%)
Dec 17, 2012 2.182 2.186 2.164 2.173 2,058,198 -0.01(-0.39%)
Dec 14, 2012 2.177 2.186 2.177 2.182 1,009,042 +0.00(+0.00%)
Dec 13, 2012 2.190 2.190 2.177 2.182 1,241,418 +0.00(+0.00%)
Dec 12, 2012 2.199 2.203 2.169 2.182 3,030,163 -0.02(-0.78%)
Dec 11, 2012 2.199 2.207 2.190 2.199 1,829,674 +0.02(+0.79%)
Dec 10, 2012 2.182 2.194 2.173 2.182 1,388,224 +0.01(+0.59%)
Dec 07, 2012 2.190 2.190 2.151 2.169 1,817,043 -0.01(-0.39%)
Dec 06, 2012 2.190 2.194 2.173 2.177 1,386,294 -0.00(-0.20%)
Dec 05, 2012 2.199 2.212 2.182 2.182 1,278,418 -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.