Invesco Senior Income Trust (VVR)
3.5900
-0.0200 (-0.55%)
NYSE · Last Trade: May 1st, 4:21 PM EDT
Historical Prices For Invesco Senior Income Trust (VVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 3.63 | 3.64 | 3.60 | 3.61 | 819,413 | 3.61 |
| 4/29/2025 | 3.57 | 3.63 | 3.57 | 3.63 | 491,188 | 3.63 |
| 4/28/2025 | 3.62 | 3.63 | 3.56 | 3.56 | 778,153 | 3.56 |
| 4/25/2025 | 3.62 | 3.64 | 3.59 | 3.63 | 446,009 | 3.63 |
| 4/24/2025 | 3.58 | 3.61 | 3.56 | 3.59 | 598,384 | 3.59 |
| 4/23/2025 | 3.55 | 3.58 | 3.52 | 3.53 | 666,993 | 3.53 |
| 4/22/2025 | 3.50 | 3.53 | 3.49 | 3.50 | 295,617 | 3.50 |
| 4/21/2025 | 3.53 | 3.53 | 3.48 | 3.48 | 754,152 | 3.48 |
| 4/17/2025 | 3.47 | 3.55 | 3.47 | 3.52 | 502,354 | 3.52 |
| 4/16/2025 | 3.50 | 3.54 | 3.47 | 3.47 | 788,449 | 3.47 |
| 4/15/2025 | 3.51 | 3.57 | 3.51 | 3.56 | 821,129 | 3.52 |
| 4/14/2025 | 3.53 | 3.56 | 3.49 | 3.51 | 824,770 | 3.47 |
| 4/11/2025 | 3.40 | 3.52 | 3.39 | 3.52 | 763,235 | 3.48 |
| 4/10/2025 | 3.47 | 3.49 | 3.36 | 3.38 | 1,508,559 | 3.34 |
| 4/09/2025 | 3.28 | 3.56 | 3.25 | 3.54 | 1,836,720 | 3.50 |
| 4/08/2025 | 3.44 | 3.46 | 3.34 | 3.37 | 2,028,401 | 3.33 |
| 4/07/2025 | 3.41 | 3.46 | 3.22 | 3.31 | 2,048,590 | 3.27 |
| 4/04/2025 | 3.67 | 3.67 | 3.43 | 3.48 | 2,082,437 | 3.44 |
| 4/03/2025 | 3.70 | 3.72 | 3.67 | 3.69 | 766,869 | 3.65 |
| 4/02/2025 | 3.74 | 3.76 | 3.72 | 3.76 | 621,320 | 3.72 |
| 4/01/2025 | 3.70 | 3.75 | 3.70 | 3.75 | 663,971 | 3.71 |
| 3/31/2025 | 3.70 | 3.75 | 3.67 | 3.75 | 968,377 | 3.71 |
| 3/28/2025 | 3.67 | 3.72 | 3.65 | 3.69 | 882,207 | 3.65 |
| 3/27/2025 | 3.69 | 3.72 | 3.60 | 3.68 | 1,059,223 | 3.64 |
| 3/26/2025 | 3.77 | 3.80 | 3.65 | 3.68 | 1,964,205 | 3.64 |
| 3/25/2025 | 3.71 | 3.80 | 3.71 | 3.78 | 2,209,351 | 3.74 |
| 3/24/2025 | 3.54 | 3.68 | 3.44 | 3.67 | 4,669,211 | 3.63 |
| 3/21/2025 | 3.95 | 3.97 | 3.51 | 3.55 | 7,927,417 | 3.51 |
| 3/20/2025 | 4.02 | 4.09 | 4.02 | 4.05 | 642,070 | 4.01 |
| 3/19/2025 | 4.01 | 4.07 | 4.01 | 4.03 | 478,857 | 3.99 |
| 3/18/2025 | 4.04 | 4.05 | 4.01 | 4.01 | 500,580 | 3.97 |
| 3/17/2025 | 4.07 | 4.11 | 4.05 | 4.05 | 652,017 | 4.01 |
| 3/14/2025 | 4.09 | 4.15 | 4.07 | 4.11 | 544,864 | 4.03 |
| 3/13/2025 | 4.07 | 4.13 | 4.07 | 4.08 | 640,872 | 4.00 |
| 3/12/2025 | 4.09 | 4.10 | 4.06 | 4.09 | 396,409 | 4.01 |
| 3/11/2025 | 4.06 | 4.10 | 4.04 | 4.06 | 656,688 | 3.98 |
| 3/10/2025 | 4.10 | 4.13 | 4.07 | 4.07 | 592,223 | 3.99 |
| 3/07/2025 | 4.11 | 4.14 | 4.08 | 4.12 | 614,145 | 4.04 |
| 3/06/2025 | 4.12 | 4.18 | 4.12 | 4.13 | 638,889 | 4.05 |
| 3/05/2025 | 4.10 | 4.16 | 4.10 | 4.14 | 506,746 | 4.06 |
| 3/04/2025 | 4.10 | 4.15 | 4.05 | 4.11 | 649,520 | 4.03 |
| 3/03/2025 | 4.17 | 4.18 | 4.13 | 4.13 | 615,925 | 4.05 |
| 2/28/2025 | 4.16 | 4.21 | 4.14 | 4.15 | 941,069 | 4.07 |
| 2/27/2025 | 4.14 | 4.21 | 4.13 | 4.13 | 841,729 | 4.05 |
| 2/26/2025 | 4.15 | 4.15 | 4.11 | 4.14 | 345,128 | 4.06 |
| 2/25/2025 | 4.14 | 4.18 | 4.12 | 4.13 | 697,463 | 4.05 |
| 2/24/2025 | 4.13 | 4.15 | 4.10 | 4.13 | 485,130 | 4.05 |
| 2/21/2025 | 4.14 | 4.17 | 4.12 | 4.13 | 816,869 | 4.05 |
| 2/20/2025 | 4.13 | 4.17 | 4.12 | 4.14 | 678,178 | 4.06 |
| 2/19/2025 | 4.11 | 4.13 | 4.11 | 4.13 | 408,541 | 4.05 |
| 2/18/2025 | 4.08 | 4.16 | 4.08 | 4.12 | 1,364,533 | 4.04 |
| 2/14/2025 | 4.15 | 4.16 | 4.14 | 4.15 | 452,461 | 4.03 |
| 2/13/2025 | 4.14 | 4.17 | 4.10 | 4.14 | 474,936 | 4.02 |
| 2/12/2025 | 4.12 | 4.14 | 4.10 | 4.13 | 453,371 | 4.01 |
| 2/11/2025 | 4.12 | 4.15 | 4.10 | 4.13 | 533,104 | 4.01 |
| 2/10/2025 | 4.11 | 4.14 | 4.09 | 4.11 | 458,594 | 3.99 |
| 2/07/2025 | 4.10 | 4.12 | 4.09 | 4.11 | 466,743 | 3.99 |
| 2/06/2025 | 4.07 | 4.11 | 4.06 | 4.10 | 536,540 | 3.98 |
| 2/05/2025 | 4.06 | 4.09 | 4.05 | 4.07 | 596,446 | 3.95 |
| 2/04/2025 | 4.07 | 4.09 | 4.04 | 4.07 | 490,485 | 3.95 |
| 2/03/2025 | 4.05 | 4.09 | 4.03 | 4.09 | 582,458 | 3.97 |