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 31, 2014 2.217 2.221 2.208 2.221 1,747,402 +0.01(+0.60%)
Mar 28, 2014 2.213 2.217 2.208 2.208 1,364,628 -0.00(-0.20%)
Mar 27, 2014 2.213 2.221 2.208 2.213 1,630,118 +0.00(+0.20%)
Mar 26, 2014 2.213 2.213 2.204 2.208 1,245,410 -0.00(-0.20%)
Mar 25, 2014 2.208 2.217 2.204 2.213 1,382,512 +0.01(+0.60%)
Mar 24, 2014 2.208 2.217 2.195 2.199 1,933,089 -0.01(-0.40%)
Mar 21, 2014 2.221 2.226 2.204 2.208 2,050,481 -0.00(-0.20%)
Mar 20, 2014 2.226 2.233 2.208 2.213 2,090,097 -0.01(-0.60%)
Mar 19, 2014 2.221 2.235 2.217 2.226 1,441,630 +0.01(+0.60%)
Mar 18, 2014 2.213 2.221 2.208 2.213 1,255,608 +0.00(+0.20%)
Mar 17, 2014 2.213 2.217 2.204 2.208 1,213,929 -0.00(-0.20%)
Mar 14, 2014 2.213 2.221 2.204 2.213 1,108,471 +0.00(+0.00%)
Mar 13, 2014 2.208 2.217 2.204 2.213 1,417,319 +0.00(+0.20%)
Mar 12, 2014 2.221 2.221 2.208 2.208 1,605,379 -0.01(-0.24%)
Mar 11, 2014 2.214 2.231 2.209 2.214 1,847,019 +0.00(+0.00%)
Mar 10, 2014 2.218 2.222 2.214 2.214 1,085,648 -0.01(-0.40%)
Mar 07, 2014 2.236 2.240 2.209 2.222 1,111,021 -0.01(-0.39%)
Mar 06, 2014 2.236 2.237 2.222 2.231 850,117 +0.00(+0.00%)
Mar 05, 2014 2.218 2.233 2.209 2.231 1,441,257 +0.02(+0.80%)
Mar 04, 2014 2.214 2.222 2.205 2.214 1,808,310 +0.00(+0.00%)
Mar 03, 2014 2.218 2.222 2.205 2.214 1,655,120 -0.01(-0.40%)
Feb 28, 2014 2.214 2.227 2.209 2.222 2,085,724 +0.01(+0.40%)
Feb 27, 2014 2.209 2.222 2.205 2.214 1,902,318 +0.00(+0.20%)
Feb 26, 2014 2.209 2.214 2.200 2.209 2,145,293 +0.00(+0.00%)
Feb 25, 2014 2.227 2.227 2.205 2.209 1,502,505 -0.01(-0.59%)
Feb 24, 2014 2.218 2.222 2.209 2.222 899,853 +0.01(+0.60%)
Feb 21, 2014 2.214 2.214 2.205 2.209 1,209,496 +0.00(+0.20%)
Feb 20, 2014 2.214 2.218 2.205 2.205 1,402,103 -0.00(-0.20%)
Feb 19, 2014 2.209 2.218 2.209 2.209 980,440 -0.00(-0.20%)
Feb 18, 2014 2.222 2.222 2.209 2.214 1,392,821 -0.00(-0.20%)
Feb 14, 2014 2.214 2.218 2.218 2.218 1,210,512 +0.00(+0.20%)
Feb 13, 2014 2.214 2.222 2.205 2.214 1,988,794 +0.00(+0.00%)
Feb 12, 2014 2.218 2.227 2.205 2.214 1,662,585 -0.00(-0.04%)
Feb 11, 2014 2.223 2.232 2.214 2.214 2,539,861 -0.02(-0.98%)
Feb 10, 2014 2.219 2.236 2.216 2.236 1,012,340 +0.02(+0.79%)
Feb 07, 2014 2.219 2.228 2.214 2.219 1,220,735 +0.00(+0.20%)
Feb 06, 2014 2.223 2.228 2.214 2.214 510,849 +0.00(+0.00%)
Feb 05, 2014 2.223 2.223 2.210 2.214 917,908 +0.00(+0.00%)
Feb 04, 2014 2.210 2.223 2.210 2.214 1,032,862 -0.00(-0.20%)
Feb 03, 2014 2.228 2.236 2.210 2.219 1,770,087 -0.00(-0.20%)
Jan 31, 2014 2.228 2.245 2.214 2.223 1,086,522 -0.00(-0.20%)
Jan 30, 2014 2.223 2.232 2.219 2.228 1,141,665 -0.00(-0.20%)
Jan 29, 2014 2.223 2.241 2.223 2.232 1,404,915 +0.00(+0.00%)
Jan 28, 2014 2.228 2.245 2.223 2.232 1,911,254 +0.02(+0.79%)
Jan 27, 2014 2.241 2.241 2.214 2.214 1,424,498 -0.03(-1.17%)
Jan 24, 2014 2.236 2.241 2.228 2.241 1,342,759 +0.00(+0.20%)
Jan 23, 2014 2.223 2.236 2.219 2.236 1,295,863 +0.01(+0.39%)
Jan 22, 2014 2.210 2.228 2.210 2.228 1,123,611 +0.01(+0.59%)
Jan 21, 2014 2.214 2.223 2.206 2.214 1,358,634 +0.00(+0.00%)
Jan 17, 2014 2.201 2.214 2.214 2.214 1,393,883 -0.00(-0.20%)
Jan 16, 2014 2.210 2.228 2.206 2.219 1,853,302 +0.00(+0.20%)
Jan 15, 2014 2.214 2.221 2.206 2.214 1,328,494 +0.00(+0.20%)
Jan 14, 2014 2.214 2.219 2.206 2.210 1,397,498 -0.00(-0.20%)
Jan 13, 2014 2.236 2.236 2.214 2.214 1,407,223 -0.02(-0.82%)
Jan 10, 2014 2.220 2.233 2.215 2.233 1,290,921 +0.01(+0.59%)
Jan 09, 2014 2.220 2.228 2.215 2.220 1,074,518 -0.01(-0.39%)
Jan 08, 2014 2.220 2.231 2.207 2.228 1,255,743 +0.01(+0.39%)
Jan 07, 2014 2.207 2.220 2.202 2.220 1,099,267 +0.01(+0.39%)
Jan 06, 2014 2.211 2.211 2.194 2.211 1,367,799 +0.01(+0.40%)
Jan 03, 2014 2.181 2.202 2.176 2.202 2,089,112 +0.02(+0.80%)
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.