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 (%)
Mar 30, 2012 2.079 2.092 2.071 2.088 3,318,145 +0.02(+0.82%)
Mar 29, 2012 2.066 2.075 2.058 2.071 2,299,050 +0.01(+0.41%)
Mar 28, 2012 2.083 2.092 2.062 2.062 1,629,327 -0.01(-0.61%)
Mar 27, 2012 2.096 2.096 2.054 2.075 2,386,844 -0.01(-0.41%)
Mar 26, 2012 2.062 2.096 2.058 2.083 2,286,172 +0.01(+0.41%)
Mar 23, 2012 2.037 2.083 2.035 2.075 3,440,627 +0.04(+2.09%)
Mar 22, 2012 2.049 2.049 2.032 2.032 1,356,111 -0.02(-1.04%)
Mar 21, 2012 2.037 2.054 2.024 2.054 2,840,074 +0.03(+1.47%)
Mar 20, 2012 2.020 2.041 2.015 2.024 3,076,874 +0.00(+0.00%)
Mar 19, 2012 2.011 2.028 1.990 2.024 2,923,729 +0.03(+1.49%)
Mar 16, 2012 1.994 2.003 1.969 1.994 2,033,718 -0.01(-0.42%)
Mar 15, 2012 2.020 2.020 1.981 2.003 2,049,055 +0.00(+0.21%)
Mar 14, 2012 2.015 2.020 1.994 1.998 2,014,398 -0.01(-0.63%)
Mar 13, 2012 1.998 2.011 1.998 2.011 1,443,007 +0.03(+1.28%)
Mar 12, 2012 2.028 2.028 1.986 1.986 1,430,991 -0.05(-2.51%)
Mar 09, 2012 2.037 2.037 2.020 2.037 986,386 +0.00(+0.00%)
Mar 08, 2012 2.003 2.037 2.003 2.037 1,947,125 +0.03(+1.70%)
Mar 07, 2012 1.986 2.003 1.977 2.003 1,784,127 +0.03(+1.51%)
Mar 06, 2012 1.990 1.994 1.964 1.973 1,985,478 -0.03(-1.49%)
Mar 05, 2012 1.994 2.003 1.992 2.003 1,262,199 +0.01(+0.64%)
Mar 02, 2012 2.003 2.007 1.990 1.990 1,089,246 -0.01(-0.43%)
Mar 01, 2012 1.986 2.003 1.986 1.998 1,487,869 +0.00(+0.21%)
Feb 29, 2012 2.003 2.003 1.981 1.994 2,220,968 +0.00(+0.21%)
Feb 28, 2012 2.007 2.011 1.990 1.990 1,779,844 -0.02(-1.06%)
Feb 27, 2012 2.007 2.011 1.996 2.011 1,731,450 +0.00(+0.00%)
Feb 24, 2012 2.032 2.037 1.988 2.011 2,651,097 -0.01(-0.42%)
Feb 23, 2012 2.007 2.024 1.990 2.020 1,851,615 +0.03(+1.28%)
Feb 22, 2012 1.998 2.003 1.990 1.994 1,377,872 +0.00(+0.00%)
Feb 21, 2012 1.969 1.994 1.964 1.994 1,830,962 +0.03(+1.30%)
Feb 17, 2012 1.973 1.973 1.956 1.969 1,389,361 +0.00(+0.00%)
Feb 16, 2012 1.956 1.969 1.952 1.969 1,104,508 +0.01(+0.65%)
Feb 15, 2012 1.964 1.964 1.952 1.956 1,538,051 +0.00(+0.00%)
Feb 14, 2012 1.956 1.960 1.939 1.956 2,173,033 +0.01(+0.44%)
Feb 13, 2012 1.956 1.964 1.947 1.947 1,739,376 -0.02(-0.87%)
Feb 10, 2012 1.960 1.964 1.956 1.964 1,881,029 -0.00(-0.22%)
Feb 09, 2012 1.964 1.969 1.952 1.969 2,065,074 +0.01(+0.65%)
Feb 08, 2012 1.969 1.977 1.952 1.956 2,177,443 +0.00(+0.00%)
Feb 07, 2012 1.956 1.985 1.952 1.956 3,353,759 -0.00(-0.22%)
Feb 06, 2012 1.952 1.960 1.943 1.960 2,045,040 +0.00(+0.22%)
Feb 03, 2012 1.956 1.973 1.952 1.956 1,363,318 +0.01(+0.44%)
Feb 02, 2012 1.939 1.964 1.939 1.947 1,362,130 +0.00(+0.00%)
Feb 01, 2012 1.947 1.964 1.939 1.947 2,688,559 +0.01(+0.44%)
Jan 31, 2012 1.977 1.998 1.939 1.939 2,313,900 -0.03(-1.30%)
Jan 30, 2012 1.964 1.977 1.947 1.964 1,428,430 +0.00(+0.00%)
Jan 27, 2012 1.939 1.964 1.939 1.964 1,434,479 +0.03(+1.54%)
Jan 26, 2012 1.947 1.947 1.926 1.935 1,561,987 +0.00(+0.00%)
Jan 25, 2012 1.913 1.939 1.909 1.935 1,262,519 +0.03(+1.34%)
Jan 24, 2012 1.896 1.926 1.896 1.909 1,672,545 +0.01(+0.45%)
Jan 23, 2012 1.884 1.913 1.883 1.901 2,065,521 +0.02(+0.90%)
Jan 20, 2012 1.884 1.892 1.879 1.884 1,424,834 +0.00(+0.00%)
Jan 19, 2012 1.879 1.892 1.871 1.884 1,788,486 +0.01(+0.45%)
Jan 18, 2012 1.871 1.892 1.871 1.875 1,542,162 -0.01(-0.45%)
Jan 17, 2012 1.884 1.896 1.871 1.884 2,178,402 -0.01(-0.67%)
Jan 13, 2012 1.901 1.901 1.871 1.896 1,871,664 +0.01(+0.45%)
Jan 12, 2012 1.888 1.892 1.871 1.888 1,696,627 -0.01(-0.45%)
Jan 11, 2012 1.896 1.905 1.892 1.896 1,406,182 -0.01(-0.67%)
Jan 10, 2012 1.918 1.918 1.892 1.909 1,453,441 +0.00(+0.00%)
Jan 09, 2012 1.884 1.913 1.879 1.909 1,279,425 +0.02(+1.13%)
Jan 06, 2012 1.888 1.888 1.867 1.888 1,910,699 +0.01(+0.68%)
Jan 05, 2012 1.858 1.875 1.841 1.875 1,446,253 +0.03(+1.38%)
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.