Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Senior Income Trust (NY: VVR )

4.195 +0.015 (+0.36%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 2.220 2.242 2.216 2.229 2,051,958 +0.02(+0.97%)
Apr 28, 2011 2.229 2.229 2.207 2.207 1,513,232 -0.02(-0.96%)
Apr 27, 2011 2.216 2.233 2.214 2.229 1,340,588 +0.00(+0.19%)
Apr 26, 2011 2.224 2.229 2.207 2.224 1,860,202 +0.00(+0.01%)
Apr 25, 2011 2.194 2.224 2.194 2.224 1,575,304 +0.01(+0.38%)
Apr 21, 2011 2.212 2.216 2.203 2.216 1,539,639 +0.00(+0.19%)
Apr 20, 2011 2.203 2.216 2.194 2.212 1,351,192 +0.00(+0.19%)
Apr 19, 2011 2.199 2.207 2.182 2.207 985,009 +0.02(+0.98%)
Apr 18, 2011 2.177 2.190 2.164 2.186 1,058,211 +0.01(+0.39%)
Apr 15, 2011 2.207 2.207 2.177 2.177 1,285,574 -0.03(-1.55%)
Apr 14, 2011 2.190 2.212 2.186 2.212 1,286,328 +0.01(+0.59%)
Apr 13, 2011 2.199 2.207 2.182 2.199 1,289,982 -0.00(-0.20%)
Apr 12, 2011 2.194 2.207 2.186 2.203 951,192 -0.00(-0.19%)
Apr 11, 2011 2.199 2.207 2.186 2.207 1,012,584 +0.00(+0.19%)
Apr 08, 2011 2.212 2.212 2.182 2.203 1,129,931 +0.00(+0.00%)
Apr 07, 2011 2.199 2.203 2.182 2.203 895,960 +0.02(+0.79%)
Apr 06, 2011 2.190 2.194 2.177 2.186 1,005,035 +0.01(+0.39%)
Apr 05, 2011 2.164 2.186 2.164 2.177 1,028,386 +0.01(+0.60%)
Apr 04, 2011 2.177 2.182 2.147 2.164 1,740,313 -0.00(-0.20%)
Apr 01, 2011 2.182 2.203 2.169 2.169 2,223,184 -0.03(-1.56%)
Mar 31, 2011 2.203 2.212 2.177 2.203 2,330,298 +0.01(+0.59%)
Mar 30, 2011 2.194 2.194 2.177 2.190 1,042,519 -0.00(-0.20%)
Mar 29, 2011 2.186 2.194 2.177 2.194 1,075,331 +0.02(+0.99%)
Mar 28, 2011 2.173 2.194 2.164 2.173 1,453,459 +0.01(+0.40%)
Mar 25, 2011 2.173 2.177 2.160 2.164 1,903,137 -0.01(-0.59%)
Mar 24, 2011 2.173 2.182 2.160 2.177 1,496,431 +0.01(+0.60%)
Mar 23, 2011 2.164 2.169 2.156 2.164 1,142,452 +0.01(+0.60%)
Mar 22, 2011 2.156 2.164 2.151 2.151 1,293,880 +0.00(+0.20%)
Mar 21, 2011 2.156 2.156 2.147 2.147 1,354,371 -0.01(-0.60%)
Mar 18, 2011 2.160 2.164 2.139 2.160 1,062,044 +0.00(+0.00%)
Mar 17, 2011 2.147 2.160 2.139 2.160 1,233,673 +0.02(+0.80%)
Mar 16, 2011 2.151 2.157 2.117 2.143 1,524,782 -0.01(-0.60%)
Mar 15, 2011 2.130 2.160 2.126 2.156 1,472,546 -0.00(-0.20%)
Mar 14, 2011 2.160 2.169 2.134 2.160 1,614,758 +0.01(+0.40%)
Mar 11, 2011 2.147 2.164 2.145 2.151 1,283,806 +0.00(+0.00%)
Mar 10, 2011 2.164 2.164 2.143 2.151 1,429,767 -0.00(-0.20%)
Mar 09, 2011 2.156 2.156 2.143 2.156 1,448,731 +0.01(+0.40%)
Mar 08, 2011 2.169 2.169 2.139 2.147 1,529,509 +0.00(+0.00%)
Mar 07, 2011 2.160 2.164 2.130 2.147 1,985,832 -0.00(-0.20%)
Mar 04, 2011 2.194 2.194 2.151 2.151 1,869,691 -0.04(-1.76%)
Mar 03, 2011 2.182 2.203 2.164 2.190 2,663,809 +0.00(+0.20%)
Mar 02, 2011 2.177 2.190 2.177 2.186 1,412,486 +0.00(+0.20%)
Mar 01, 2011 2.164 2.186 2.156 2.182 1,571,995 +0.03(+1.40%)
Feb 28, 2011 2.182 2.182 2.143 2.151 2,412,979 +0.00(+0.00%)
Feb 25, 2011 2.134 2.160 2.134 2.151 1,292,122 +0.02(+1.01%)
Feb 24, 2011 2.164 2.164 2.126 2.130 1,693,854 -0.03(-1.39%)
Feb 23, 2011 2.177 2.177 2.134 2.160 1,864,135 -0.01(-0.40%)
Feb 22, 2011 2.177 2.190 2.151 2.169 1,342,220 -0.02(-0.79%)
Feb 18, 2011 2.194 2.194 2.177 2.186 879,860 -0.01(-0.39%)
Feb 17, 2011 2.190 2.194 2.173 2.194 1,706,378 +0.01(+0.39%)
Feb 16, 2011 2.160 2.186 2.160 2.186 1,350,736 +0.00(+0.00%)
Feb 15, 2011 2.164 2.186 2.164 2.186 1,113,772 +0.01(+0.59%)
Feb 14, 2011 2.173 2.182 2.160 2.173 979,511 +0.01(+0.60%)
Feb 11, 2011 2.169 2.173 2.151 2.160 904,201 -0.01(-0.40%)
Feb 10, 2011 2.169 2.173 2.139 2.169 1,587,303 +0.00(+0.20%)
Feb 09, 2011 2.173 2.173 2.147 2.164 1,165,889 -0.01(-0.59%)
Feb 08, 2011 2.173 2.177 2.156 2.177 1,044,435 +0.02(+1.00%)
Feb 07, 2011 2.151 2.173 2.147 2.156 1,283,359 +0.00(+0.20%)
Feb 04, 2011 2.156 2.160 2.126 2.151 1,192,017 +0.00(+0.20%)
Feb 03, 2011 2.151 2.182 2.143 2.147 1,567,335 -0.03(-1.57%)
Feb 02, 2011 2.169 2.199 2.151 2.182 1,283,939 +0.01(+0.59%)
Feb 01, 2011 2.169 2.177 2.151 2.169 1,207,707 +0.00(+0.00%)
Jan 31, 2011 2.177 2.177 2.126 2.169 2,223,801 +0.02(+1.00%)
Jan 28, 2011 2.151 2.164 2.126 2.147 2,156,997 +0.01(+0.40%)
Jan 27, 2011 2.139 2.156 2.126 2.139 2,063,026 +0.00(+0.00%)
Jan 26, 2011 2.139 2.147 2.126 2.139 1,639,364 +0.01(+0.40%)
Jan 25, 2011 2.117 2.130 2.100 2.130 1,345,678 +0.01(+0.61%)
Jan 24, 2011 2.126 2.130 2.104 2.117 1,584,882 +0.00(+0.00%)
Jan 21, 2011 2.083 2.117 2.083 2.117 1,678,418 +0.03(+1.44%)
Jan 20, 2011 2.066 2.091 2.066 2.087 1,780,598 +0.01(+0.62%)
Jan 19, 2011 2.083 2.083 2.053 2.074 1,071,748 -0.00(-0.21%)
Jan 18, 2011 2.066 2.089 2.053 2.078 1,856,127 -0.02(-0.82%)
Jan 14, 2011 2.100 2.100 2.074 2.096 2,688,853 -0.00(-0.20%)
Jan 13, 2011 2.091 2.100 2.083 2.100 2,166,037 +0.01(+0.41%)
Jan 12, 2011 2.078 2.091 2.078 2.091 1,245,501 +0.00(+0.00%)
Jan 11, 2011 2.078 2.091 2.066 2.091 1,453,906 +0.01(+0.62%)
Jan 10, 2011 2.070 2.083 2.066 2.078 1,270,722 +0.01(+0.41%)
Jan 07, 2011 2.061 2.074 2.044 2.070 1,583,871 +0.01(+0.63%)
Jan 06, 2011 2.057 2.057 2.044 2.057 1,299,590 +0.03(+1.27%)
Jan 05, 2011 2.031 2.048 2.010 2.031 1,556,789 -0.01(-0.63%)
Jan 04, 2011 2.044 2.044 2.005 2.044 1,248,381 +0.03(+1.28%)
Jan 03, 2011 2.027 2.048 2.018 2.018 1,174,342 +0.00(+0.21%)
Dec 31, 2010 2.036 2.036 1.997 2.014 1,909,553 +0.00(+0.00%)
Dec 30, 2010 2.014 2.027 2.010 2.014 882,349 +0.00(+0.21%)
Dec 29, 2010 2.018 2.027 2.005 2.010 1,352,543 -0.01(-0.43%)
Dec 28, 2010 2.010 2.018 2.005 2.018 904,871 +0.01(+0.43%)
Dec 27, 2010 2.014 2.031 1.997 2.010 1,048,263 +0.01(+0.65%)
Dec 23, 2010 2.023 2.044 1.997 1.997 1,645,610 -0.01(-0.64%)
Dec 22, 2010 1.984 2.014 1.980 2.010 1,178,064 +0.03(+1.52%)
Dec 21, 2010 1.984 2.005 1.975 1.980 1,069,638 +0.00(+0.22%)
Dec 20, 2010 2.018 2.027 1.971 1.975 1,890,418 -0.04(-2.13%)
Dec 17, 2010 1.997 2.032 1.993 2.018 1,332,517 +0.02(+1.08%)
Dec 16, 2010 1.954 1.997 1.945 1.997 1,848,342 +0.04(+2.20%)
Dec 15, 2010 1.950 1.984 1.937 1.954 1,927,595 +0.00(+0.00%)
Dec 14, 2010 1.975 1.984 1.941 1.954 1,746,276 -0.03(-1.30%)
Dec 13, 2010 2.023 2.023 1.980 1.980 1,097,037 -0.02(-1.07%)
Dec 10, 2010 2.014 2.018 1.980 2.001 1,474,195 +0.00(+0.21%)
Dec 09, 2010 2.040 2.040 1.988 1.997 1,460,731 -0.03(-1.69%)
Dec 08, 2010 2.044 2.057 2.005 2.031 1,476,305 -0.02(-0.84%)
Dec 07, 2010 2.053 2.057 2.031 2.048 1,232,055 +0.01(+0.42%)
Dec 06, 2010 2.061 2.074 2.040 2.040 1,029,828 -0.03(-1.25%)
Dec 03, 2010 2.083 2.083 2.053 2.066 902,117 -0.01(-0.62%)
Dec 02, 2010 2.096 2.096 2.057 2.078 1,058,845 +0.00(+0.21%)
Dec 01, 2010 2.074 2.078 2.057 2.074 1,609,861 +0.01(+0.62%)
Nov 30, 2010 2.078 2.078 2.044 2.061 955,142 -0.02(-0.83%)
Nov 29, 2010 2.096 2.096 2.048 2.078 920,224 -0.01(-0.41%)
Nov 26, 2010 2.083 2.087 2.066 2.087 354,910 +0.01(+0.41%)
Nov 24, 2010 2.066 2.078 2.078 2.078 1,309,480 +0.03(+1.68%)
Nov 23, 2010 2.040 2.066 2.023 2.044 1,392,733 -0.02(-0.83%)
Nov 22, 2010 2.053 2.066 2.036 2.061 1,031,393 +0.01(+0.63%)
Nov 19, 2010 2.036 2.048 1.997 2.048 892,329 +0.02(+0.85%)
Nov 18, 2010 2.014 2.031 1.993 2.031 1,062,997 +0.03(+1.50%)
Nov 17, 2010 1.993 2.005 1.971 2.001 2,765,987 -0.00(-0.21%)
Nov 16, 2010 2.005 2.010 1.945 2.005 1,575,958 +0.01(+0.43%)
Nov 15, 2010 1.997 2.018 1.988 1.997 1,104,218 +0.01(+0.43%)
Nov 12, 2010 2.044 2.044 1.980 1.988 1,400,946 -0.02(-1.07%)
Nov 11, 2010 2.031 2.057 2.010 2.010 870,182 -0.03(-1.47%)
Nov 10, 2010 2.044 2.066 2.031 2.040 1,078,876 -0.02(-1.04%)
Nov 09, 2010 2.061 2.100 2.048 2.061 2,143,987 +0.01(+0.63%)
Nov 08, 2010 2.048 2.070 2.040 2.048 1,117,591 +0.02(+0.85%)
Nov 05, 2010 2.057 2.057 2.031 2.031 1,081,134 -0.00(-0.11%)
Nov 04, 2010 2.031 2.048 2.027 2.033 990,935 +0.01(+0.53%)
Nov 03, 2010 2.027 2.031 2.018 2.023 809,381 +0.00(+0.21%)
Nov 02, 2010 2.027 2.031 2.010 2.018 808,741 +0.01(+0.43%)
Nov 01, 2010 2.031 2.031 2.005 2.010 1,120,616 +0.00(+0.00%)
Oct 29, 2010 2.048 2.048 2.010 2.010 1,084,171 -0.02(-1.06%)
Oct 28, 2010 2.005 2.036 1.988 2.031 3,418,419 +0.04(+1.94%)
Oct 27, 2010 2.005 2.010 1.993 1.993 1,088,560 -0.00(-0.22%)
Oct 25, 2010 1.997 2.014 1.997 1.997 1,171,683 -0.00(-0.21%)
Oct 22, 2010 2.001 2.014 1.997 2.001 1,204,652 -0.01(-0.43%)
Oct 21, 2010 1.997 2.010 1.993 2.010 857,589 +0.00(+0.21%)
Oct 20, 2010 1.997 2.005 1.975 2.005 897,981 +0.02(+0.86%)
Oct 19, 2010 1.980 1.997 1.975 1.988 927,135 +0.01(+0.43%)
Oct 18, 2010 1.975 1.993 1.967 1.980 807,223 +0.00(+0.22%)
Oct 15, 2010 1.988 1.993 1.975 1.975 813,573 -0.02(-1.08%)
Oct 14, 2010 1.993 2.005 1.984 1.997 956,616 -0.00(-0.21%)
Oct 13, 2010 2.005 2.005 1.993 2.001 935,267 -0.00(-0.21%)
Oct 12, 2010 2.001 2.005 1.993 2.005 909,997 +0.01(+0.43%)
Oct 11, 2010 2.001 2.001 1.993 1.997 566,436 -0.00(-0.21%)
Oct 08, 2010 2.001 2.001 1.975 2.001 717,603 +0.02(+0.87%)
Oct 07, 2010 1.980 1.984 1.971 1.984 517,630 +0.01(+0.43%)
Oct 06, 2010 1.993 1.993 1.967 1.975 1,013,553 -0.02(-0.86%)
Oct 05, 2010 1.997 1.997 1.980 1.993 891,628 -0.01(-0.64%)
Oct 04, 2010 2.005 2.005 1.980 2.005 563,469 +0.00(+0.00%)
Oct 01, 2010 2.005 2.005 1.988 2.005 660,070 +0.02(+1.25%)
Sep 30, 2010 2.014 2.014 1.975 1.981 1,134,465 -0.02(-0.81%)
Sep 29, 2010 1.988 2.005 1.988 1.997 679,844 +0.00(+0.00%)
Sep 28, 2010 1.993 2.005 1.975 1.997 905,162 +0.00(+0.00%)
Sep 27, 2010 1.997 1.997 1.980 1.997 882,286 +0.00(+0.00%)
Sep 24, 2010 1.984 1.997 1.975 1.997 864,654 +0.01(+0.65%)
Sep 23, 2010 1.967 1.988 1.967 1.984 1,124,966 +0.02(+0.87%)
Sep 22, 2010 1.971 1.980 1.963 1.967 848,786 -0.01(-0.43%)
Sep 21, 2010 1.980 1.980 1.963 1.975 655,932 +0.00(+0.00%)
Sep 20, 2010 1.997 1.997 1.958 1.975 1,037,321 +0.00(+0.22%)
Sep 17, 2010 1.971 1.984 1.967 1.971 498,170 +0.01(+0.44%)
Sep 15, 2010 1.975 1.980 1.958 1.963 922,227 -0.01(-0.65%)
Sep 14, 2010 1.975 1.988 1.975 1.975 586,874 -0.01(-0.43%)
Sep 13, 2010 1.993 1.993 1.975 1.984 764,299 -0.01(-0.43%)
Sep 10, 2010 1.971 1.993 1.971 1.993 632,231 +0.02(+1.09%)
Sep 09, 2010 1.967 1.984 1.967 1.971 777,006 +0.01(+0.44%)
Sep 08, 2010 1.967 1.975 1.950 1.963 899,685 -0.01(-0.44%)
Sep 07, 2010 1.975 1.975 1.958 1.971 508,979 -0.00(-0.22%)
Sep 03, 2010 1.963 1.975 1.958 1.975 685,987 +0.01(+0.66%)
Sep 02, 2010 1.958 1.966 1.945 1.963 736,409 +0.02(+1.11%)
Sep 01, 2010 1.941 1.967 1.941 1.941 933,621 +0.01(+0.34%)
Aug 31, 2010 1.954 1.954 1.932 1.934 824,378 -0.01(-0.56%)
Aug 30, 2010 1.937 1.954 1.932 1.945 847,773 +0.00(+0.00%)
Aug 27, 2010 1.945 1.954 1.932 1.945 866,959 +0.01(+0.67%)
Aug 26, 2010 1.971 1.971 1.932 1.932 1,333,152 -0.01(-0.66%)
Aug 25, 2010 1.954 1.967 1.945 1.945 2,328 -0.02(-1.09%)
Aug 24, 2010 1.958 1.980 1.954 1.967 1,102,178 -0.01(-0.65%)
Aug 23, 2010 1.954 1.980 1.945 1.980 920,052 +0.01(+0.66%)
Aug 20, 2010 1.967 1.971 1.954 1.967 691,846 -0.00(-0.22%)
Aug 19, 2010 1.958 1.971 1.950 1.971 794,597 +0.00(+0.22%)
Aug 18, 2010 1.967 1.975 1.954 1.967 1,040,125 +0.00(+0.01%)
Aug 17, 2010 1.993 1.993 1.958 1.967 1,291,859 -0.01(-0.66%)
Aug 16, 2010 1.975 1.993 1.975 1.980 725,746 -0.00(-0.22%)
Aug 13, 2010 1.984 1.997 1.971 1.984 575,687 +0.01(+0.43%)
Aug 12, 2010 1.958 2.001 1.958 1.975 1,125,122 -0.02(-0.86%)
Aug 11, 2010 2.005 2.018 1.971 1.993 1,135,636 -0.03(-1.70%)
Aug 10, 2010 2.010 2.031 2.005 2.027 1,205,646 +0.00(+0.00%)
Aug 09, 2010 1.997 2.027 1.997 2.027 686,206 +0.02(+1.07%)
Aug 06, 2010 2.005 2.031 2.005 2.005 927,212 -0.01(-0.64%)
Aug 05, 2010 2.040 2.048 2.018 2.018 1,278,392 -0.02(-1.05%)
Aug 04, 2010 2.010 2.057 2.010 2.040 2,810,673 +0.02(+1.06%)
Aug 03, 2010 2.001 2.018 1.996 2.018 4,657 +0.01(+0.64%)
Aug 02, 2010 2.005 2.014 1.986 2.005 1,385,549 +0.00(+0.21%)
Jul 30, 2010 2.001 2.005 1.975 2.001 1,151,070 +0.02(+0.87%)
Jul 29, 2010 1.950 1.984 1.950 1.984 1,097,139 +0.03(+1.76%)
Jul 28, 2010 1.937 1.958 1.937 1.950 573,610 +0.01(+0.44%)
Jul 27, 2010 1.950 1.954 1.920 1.941 1,391,328 +0.00(+0.00%)
Jul 26, 2010 1.937 1.963 1.932 1.941 1,212,772 +0.02(+0.89%)
Jul 23, 2010 1.924 1.941 1.920 1.924 992,542 +0.01(+0.45%)
Jul 22, 2010 1.928 1.954 1.911 1.915 1,992,247 +0.00(+0.22%)
Jul 21, 2010 1.950 1.958 1.898 1.911 1,312,092 -0.03(-1.55%)
Jul 20, 2010 1.890 1.950 1.890 1.941 1,693,091 +0.03(+1.57%)
Jul 19, 2010 1.920 1.937 1.911 1.911 672,262 -0.02(-0.89%)
Jul 16, 2010 1.928 1.928 1.902 1.928 580,414 +0.03(+1.58%)
Jul 15, 2010 1.924 1.924 1.894 1.898 1,091,476 -0.03(-1.78%)
Jul 14, 2010 1.941 1.945 1.924 1.932 1,160,219 -0.00(-0.22%)
Jul 13, 2010 1.928 1.941 1.907 1.937 1,476,649 +0.01(+0.45%)
Jul 12, 2010 1.932 1.937 1.915 1.928 841,616 +0.00(+0.00%)
Jul 09, 2010 1.928 1.928 1.890 1.928 831,713 +0.02(+1.13%)
Jul 08, 2010 1.872 1.907 1.872 1.907 1,150,958 +0.04(+2.07%)
Jul 07, 2010 1.859 1.885 1.855 1.868 1,508,726 +0.01(+0.46%)
Jul 06, 2010 1.885 1.911 1.855 1.859 928,831 -0.02(-1.14%)
Jul 02, 2010 1.881 1.915 1.872 1.881 833,816 -0.02(-1.13%)
Jul 01, 2010 1.902 1.911 1.872 1.902 726,729 +0.01(+0.68%)
Jun 30, 2010 1.868 1.915 1.868 1.890 947,706 +0.03(+1.38%)
Jun 29, 2010 1.915 1.915 1.847 1.864 1,966,152 -0.06(-2.91%)
Jun 25, 2010 1.920 1.928 1.864 1.920 1,127,164 +0.05(+2.76%)
Jun 24, 2010 1.911 1.920 1.868 1.868 1,596,555 -0.05(-2.47%)
Jun 23, 2010 1.928 1.941 1.911 1.915 1,084,741 -0.02(-0.89%)
Jun 22, 2010 1.997 1.997 1.932 1.932 1,105,196 -0.07(-3.64%)
Jun 21, 2010 1.993 2.005 1.984 2.005 612,347 +0.01(+0.65%)
Jun 18, 2010 1.993 2.004 1.971 1.993 842,441 +0.01(+0.43%)
Jun 17, 2010 1.963 1.984 1.932 1.984 939,684 +0.03(+1.32%)
Jun 16, 2010 1.932 1.958 1.932 1.958 589,743 +0.00(+0.00%)
Jun 15, 2010 1.963 1.963 1.924 1.958 1,413,690 +0.01(+0.44%)
Jun 14, 2010 1.924 1.963 1.920 1.950 1,597,014 +0.03(+1.57%)
Jun 11, 2010 1.902 1.924 1.902 1.920 671,881 +0.00(+0.22%)
Jun 10, 2010 1.881 1.920 1.881 1.915 1,110,005 +0.04(+2.29%)
Jun 09, 2010 1.868 1.890 1.864 1.872 980,580 +0.01(+0.69%)
Jun 08, 2010 1.877 1.885 1.847 1.859 1,299,669 -0.01(-0.46%)
Jun 07, 2010 1.911 1.915 1.859 1.868 2,019,070 -0.03(-1.81%)
Jun 04, 2010 1.902 1.937 1.877 1.902 1,442,717 -0.04(-2.21%)
Jun 03, 2010 1.937 1.950 1.915 1.945 882,032 +0.01(+0.44%)
Jun 02, 2010 1.950 1.958 1.915 1.937 984,925 +0.00(+0.22%)
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.