Skip to main content

Invesco Senior Income Trust (NY: VVR )

4.380 -0.010 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 2.023 2.023 1.986 1.988 1,676,769 -0.03(-1.28%)
May 30, 2012 2.018 2.023 2.001 2.014 550,065 -0.01(-0.42%)
May 29, 2012 2.018 2.027 2.005 2.023 641,529 +0.00(+0.21%)
May 25, 2012 2.018 2.023 1.997 2.018 848,097 +0.00(+0.21%)
May 24, 2012 2.010 2.014 2.001 2.014 981,739 +0.01(+0.43%)
May 23, 2012 1.993 2.010 1.984 2.005 1,292,637 +0.01(+0.43%)
May 22, 2012 2.010 2.010 1.980 1.997 993,986 +0.00(+0.22%)
May 21, 2012 1.971 2.018 1.954 1.993 3,461,957 +0.03(+1.31%)
May 18, 2012 2.027 2.027 1.967 1.967 1,864,354 -0.04(-1.93%)
May 17, 2012 2.048 2.048 1.997 2.005 1,450,389 -0.03(-1.68%)
May 16, 2012 2.057 2.057 2.040 2.040 952,610 +0.00(+0.00%)
May 15, 2012 2.040 2.046 2.031 2.040 1,084,117 +0.00(+0.21%)
May 14, 2012 2.066 2.066 2.036 2.036 1,198,507 -0.03(-1.25%)
May 11, 2012 2.070 2.083 2.061 2.061 1,222,245 -0.01(-0.62%)
May 10, 2012 2.091 2.091 2.066 2.074 1,411,799 -0.01(-0.62%)
May 09, 2012 2.078 2.087 2.070 2.087 737,026 +0.00(+0.00%)
May 08, 2012 2.083 2.087 2.061 2.087 1,156,130 +0.01(+0.62%)
May 07, 2012 2.100 2.100 2.074 2.074 1,266,037 -0.02(-1.02%)
May 04, 2012 2.091 2.109 2.083 2.096 1,557,537 +0.00(+0.00%)
May 03, 2012 2.096 2.096 2.070 2.096 1,902,280 -0.00(-0.20%)
May 02, 2012 2.083 2.100 2.074 2.100 1,335,749 +0.02(+0.82%)
May 01, 2012 2.074 2.083 2.066 2.083 1,343,769 +0.02(+1.04%)
Apr 30, 2012 2.087 2.091 2.057 2.061 2,979,310 -0.01(-0.62%)
Apr 27, 2012 2.087 2.087 2.074 2.074 707,064 +0.00(+0.21%)
Apr 26, 2012 2.091 2.091 2.070 2.070 751,326 -0.02(-0.82%)
Apr 25, 2012 2.070 2.087 2.061 2.087 1,422,616 +0.02(+0.83%)
Apr 24, 2012 2.066 2.070 2.053 2.070 995,560 +0.01(+0.42%)
Apr 23, 2012 2.066 2.066 2.048 2.061 1,420,907 +0.00(+0.00%)
Apr 20, 2012 2.048 2.061 2.036 2.061 1,259,009 +0.03(+1.27%)
Apr 19, 2012 2.040 2.048 2.027 2.036 1,552,914 +0.00(+0.00%)
Apr 18, 2012 2.053 2.057 2.036 2.036 1,491,965 -0.01(-0.63%)
Apr 17, 2012 2.078 2.083 2.048 2.048 1,811,767 -0.01(-0.62%)
Apr 16, 2012 2.087 2.087 2.061 2.061 1,303,961 -0.01(-0.62%)
Apr 13, 2012 2.083 2.087 2.066 2.074 678,231 -0.00(-0.21%)
Apr 12, 2012 2.066 2.087 2.061 2.078 1,471,105 -0.00(-0.21%)
Apr 11, 2012 2.078 2.083 2.061 2.083 1,288,545 +0.01(+0.41%)
Apr 10, 2012 2.091 2.091 2.066 2.074 1,562,743 -0.02(-1.02%)
Apr 09, 2012 2.078 2.096 2.078 2.096 1,315,448 +0.01(+0.62%)
Apr 05, 2012 2.087 2.096 2.074 2.083 1,121,131 +0.00(+0.21%)
Apr 04, 2012 2.091 2.100 2.057 2.078 2,233,441 +0.00(+0.21%)
Apr 03, 2012 2.104 2.109 2.070 2.074 2,279,234 -0.03(-1.23%)
Apr 02, 2012 2.109 2.109 2.087 2.100 1,814,216 -0.01(-0.41%)
Mar 30, 2012 2.100 2.113 2.091 2.109 3,285,194 +0.02(+0.82%)
Mar 29, 2012 2.087 2.096 2.078 2.091 2,276,218 +0.01(+0.41%)
Mar 28, 2012 2.104 2.113 2.083 2.083 1,613,146 -0.01(-0.62%)
Mar 27, 2012 2.117 2.117 2.074 2.096 2,363,141 -0.01(-0.41%)
Mar 26, 2012 2.083 2.117 2.078 2.104 2,263,469 +0.01(+0.41%)
Mar 23, 2012 2.057 2.104 2.056 2.096 3,406,459 +0.04(+2.09%)
Mar 22, 2012 2.070 2.070 2.053 2.053 1,342,644 -0.02(-1.04%)
Mar 21, 2012 2.057 2.074 2.044 2.074 2,811,870 +0.03(+1.47%)
Mar 20, 2012 2.040 2.061 2.036 2.044 3,046,319 +0.00(+0.00%)
Mar 19, 2012 2.031 2.048 2.010 2.044 2,894,695 +0.03(+1.49%)
Mar 16, 2012 2.014 2.023 1.988 2.014 2,013,521 -0.01(-0.42%)
Mar 15, 2012 2.040 2.040 2.001 2.023 2,028,706 +0.00(+0.21%)
Mar 14, 2012 2.036 2.040 2.014 2.018 1,994,394 -0.01(-0.63%)
Mar 13, 2012 2.018 2.031 2.018 2.031 1,428,677 +0.03(+1.28%)
Mar 12, 2012 2.048 2.048 2.005 2.005 1,416,780 -0.05(-2.51%)
Mar 09, 2012 2.057 2.057 2.040 2.057 976,591 +0.00(+0.00%)
Mar 08, 2012 2.023 2.057 2.023 2.057 1,927,788 +0.03(+1.70%)
Mar 07, 2012 2.005 2.023 1.997 2.023 1,766,410 +0.03(+1.51%)
Mar 06, 2012 2.010 2.014 1.984 1.993 1,965,761 -0.03(-1.49%)
Mar 05, 2012 2.014 2.023 2.011 2.023 1,249,664 +0.01(+0.64%)
Mar 02, 2012 2.023 2.027 2.010 2.010 1,078,429 -0.01(-0.43%)
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.