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 (%)
Mar 30, 2012 2.079 2.091 2.070 2.087 3,318,965 +0.02(+0.82%)
Mar 29, 2012 2.066 2.074 2.057 2.070 2,299,618 +0.01(+0.41%)
Mar 28, 2012 2.083 2.091 2.062 2.062 1,629,730 -0.01(-0.61%)
Mar 27, 2012 2.096 2.096 2.053 2.074 2,387,434 -0.01(-0.41%)
Mar 26, 2012 2.062 2.096 2.057 2.083 2,286,737 +0.01(+0.41%)
Mar 23, 2012 2.036 2.083 2.035 2.074 3,441,478 +0.04(+2.09%)
Mar 22, 2012 2.049 2.049 2.032 2.032 1,356,446 -0.02(-1.04%)
Mar 21, 2012 2.036 2.053 2.024 2.053 2,840,776 +0.03(+1.47%)
Mar 20, 2012 2.019 2.040 2.015 2.023 3,077,635 +0.00(+0.00%)
Mar 19, 2012 2.011 2.028 1.989 2.023 2,924,452 +0.03(+1.49%)
Mar 16, 2012 1.994 2.002 1.968 1.994 2,034,220 -0.01(-0.42%)
Mar 15, 2012 2.019 2.019 1.981 2.002 2,049,561 +0.00(+0.21%)
Mar 14, 2012 2.015 2.019 1.994 1.998 2,014,896 -0.01(-0.63%)
Mar 13, 2012 1.998 2.011 1.998 2.011 1,443,364 +0.03(+1.28%)
Mar 12, 2012 2.028 2.028 1.985 1.985 1,431,345 -0.05(-2.51%)
Mar 09, 2012 2.036 2.036 2.019 2.036 986,630 +0.00(+0.00%)
Mar 08, 2012 2.002 2.036 2.002 2.036 1,947,606 +0.03(+1.70%)
Mar 07, 2012 1.985 2.002 1.977 2.002 1,784,568 +0.03(+1.51%)
Mar 06, 2012 1.989 1.994 1.964 1.972 1,985,969 -0.03(-1.49%)
Mar 05, 2012 1.994 2.002 1.991 2.002 1,262,511 +0.01(+0.64%)
Mar 02, 2012 2.002 2.006 1.989 1.989 1,089,515 -0.01(-0.43%)
Mar 01, 2012 1.985 2.002 1.985 1.998 1,488,237 +0.00(+0.21%)
Feb 29, 2012 2.002 2.002 1.981 1.994 2,221,517 +0.00(+0.21%)
Feb 28, 2012 2.006 2.011 1.989 1.989 1,780,284 -0.02(-1.06%)
Feb 27, 2012 2.006 2.011 1.996 2.011 1,731,878 +0.00(+0.00%)
Feb 24, 2012 2.032 2.036 1.987 2.011 2,651,752 -0.01(-0.42%)
Feb 23, 2012 2.006 2.023 1.989 2.019 1,852,073 +0.03(+1.28%)
Feb 22, 2012 1.998 2.002 1.989 1.994 1,378,212 +0.00(+0.00%)
Feb 21, 2012 1.968 1.994 1.964 1.994 1,831,415 +0.03(+1.30%)
Feb 17, 2012 1.972 1.972 1.955 1.968 1,389,704 +0.00(+0.00%)
Feb 16, 2012 1.955 1.968 1.951 1.968 1,104,781 +0.01(+0.65%)
Feb 15, 2012 1.964 1.964 1.951 1.955 1,538,431 +0.00(+0.00%)
Feb 14, 2012 1.955 1.960 1.938 1.955 2,173,570 +0.01(+0.44%)
Feb 13, 2012 1.955 1.964 1.947 1.947 1,739,806 -0.02(-0.87%)
Feb 10, 2012 1.960 1.964 1.955 1.964 1,881,494 -0.00(-0.22%)
Feb 09, 2012 1.964 1.968 1.951 1.968 2,065,585 +0.01(+0.65%)
Feb 08, 2012 1.968 1.977 1.951 1.955 2,177,981 +0.00(+0.00%)
Feb 07, 2012 1.955 1.984 1.951 1.955 3,354,588 -0.00(-0.22%)
Feb 06, 2012 1.951 1.960 1.943 1.960 2,045,545 +0.00(+0.22%)
Feb 03, 2012 1.955 1.972 1.951 1.955 1,363,654 +0.01(+0.44%)
Feb 02, 2012 1.938 1.964 1.938 1.947 1,362,466 +0.00(+0.00%)
Feb 01, 2012 1.947 1.964 1.938 1.947 2,689,224 +0.01(+0.44%)
Jan 31, 2012 1.977 1.998 1.938 1.938 2,314,472 -0.03(-1.30%)
Jan 30, 2012 1.964 1.977 1.947 1.964 1,428,783 +0.00(+0.00%)
Jan 27, 2012 1.938 1.964 1.938 1.964 1,434,834 +0.03(+1.54%)
Jan 26, 2012 1.947 1.947 1.926 1.934 1,562,373 +0.00(+0.00%)
Jan 25, 2012 1.913 1.938 1.909 1.934 1,262,831 +0.03(+1.34%)
Jan 24, 2012 1.896 1.926 1.896 1.909 1,672,958 +0.01(+0.45%)
Jan 23, 2012 1.883 1.913 1.883 1.900 2,066,032 +0.02(+0.90%)
Jan 20, 2012 1.883 1.892 1.879 1.883 1,425,186 +0.00(+0.00%)
Jan 19, 2012 1.879 1.892 1.870 1.883 1,788,928 +0.01(+0.45%)
Jan 18, 2012 1.870 1.892 1.870 1.875 1,542,543 -0.01(-0.45%)
Jan 17, 2012 1.883 1.896 1.870 1.883 2,178,941 -0.01(-0.67%)
Jan 13, 2012 1.900 1.900 1.870 1.896 1,872,126 +0.01(+0.45%)
Jan 12, 2012 1.887 1.892 1.870 1.887 1,697,046 -0.01(-0.45%)
Jan 11, 2012 1.896 1.905 1.892 1.896 1,406,530 -0.01(-0.67%)
Jan 10, 2012 1.917 1.917 1.892 1.909 1,453,800 +0.00(+0.00%)
Jan 09, 2012 1.883 1.913 1.879 1.909 1,279,741 +0.02(+1.13%)
Jan 06, 2012 1.887 1.887 1.866 1.887 1,911,172 +0.01(+0.68%)
Jan 05, 2012 1.858 1.875 1.841 1.875 1,446,611 +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.