Invesco Senior Income Trust (VVR)
3.4800
-0.2100 (-5.69%)
NYSE · Last Trade: Apr 6th, 6:37 PM EDT
Historical Prices For Invesco Senior Income Trust (VVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.67 | 3.67 | 3.43 | 3.48 | 1,812,219 | 3.48 |
| 4/03/2025 | 3.70 | 3.72 | 3.67 | 3.69 | 766,869 | 3.69 |
| 4/02/2025 | 3.74 | 3.76 | 3.72 | 3.76 | 621,320 | 3.76 |
| 4/01/2025 | 3.70 | 3.75 | 3.70 | 3.75 | 663,971 | 3.75 |
| 3/31/2025 | 3.70 | 3.75 | 3.67 | 3.75 | 968,377 | 3.75 |
| 3/28/2025 | 3.67 | 3.72 | 3.65 | 3.69 | 882,207 | 3.69 |
| 3/27/2025 | 3.69 | 3.72 | 3.60 | 3.68 | 1,059,223 | 3.68 |
| 3/26/2025 | 3.77 | 3.80 | 3.65 | 3.68 | 1,963,934 | 3.68 |
| 3/25/2025 | 3.71 | 3.80 | 3.71 | 3.78 | 2,209,351 | 3.78 |
| 3/24/2025 | 3.54 | 3.68 | 3.44 | 3.67 | 4,669,211 | 3.67 |
| 3/21/2025 | 3.95 | 3.97 | 3.51 | 3.55 | 7,927,417 | 3.55 |
| 3/20/2025 | 4.02 | 4.09 | 4.02 | 4.05 | 642,070 | 4.05 |
| 3/19/2025 | 4.01 | 4.07 | 4.01 | 4.03 | 478,857 | 4.03 |
| 3/18/2025 | 4.04 | 4.05 | 4.01 | 4.01 | 500,580 | 4.01 |
| 3/17/2025 | 4.07 | 4.11 | 4.05 | 4.05 | 652,017 | 4.05 |
| 3/14/2025 | 4.09 | 4.15 | 4.07 | 4.11 | 544,864 | 4.07 |
| 3/13/2025 | 4.07 | 4.13 | 4.07 | 4.08 | 640,872 | 4.04 |
| 3/12/2025 | 4.09 | 4.10 | 4.06 | 4.09 | 396,409 | 4.05 |
| 3/11/2025 | 4.06 | 4.10 | 4.04 | 4.06 | 656,688 | 4.02 |
| 3/10/2025 | 4.10 | 4.13 | 4.07 | 4.07 | 592,223 | 4.03 |
| 3/07/2025 | 4.11 | 4.14 | 4.08 | 4.12 | 614,145 | 4.08 |
| 3/06/2025 | 4.12 | 4.18 | 4.12 | 4.13 | 638,889 | 4.09 |
| 3/05/2025 | 4.10 | 4.16 | 4.10 | 4.14 | 506,746 | 4.10 |
| 3/04/2025 | 4.10 | 4.15 | 4.05 | 4.11 | 649,520 | 4.07 |
| 3/03/2025 | 4.17 | 4.18 | 4.13 | 4.13 | 615,925 | 4.09 |
| 2/28/2025 | 4.16 | 4.21 | 4.14 | 4.15 | 941,069 | 4.11 |
| 2/27/2025 | 4.14 | 4.21 | 4.13 | 4.13 | 841,729 | 4.09 |
| 2/26/2025 | 4.15 | 4.15 | 4.11 | 4.14 | 345,128 | 4.10 |
| 2/25/2025 | 4.14 | 4.18 | 4.12 | 4.13 | 697,463 | 4.09 |
| 2/24/2025 | 4.13 | 4.15 | 4.10 | 4.13 | 485,130 | 4.09 |
| 2/21/2025 | 4.14 | 4.17 | 4.12 | 4.13 | 816,869 | 4.09 |
| 2/20/2025 | 4.13 | 4.17 | 4.12 | 4.14 | 678,178 | 4.10 |
| 2/19/2025 | 4.11 | 4.13 | 4.11 | 4.13 | 408,541 | 4.09 |
| 2/18/2025 | 4.08 | 4.16 | 4.08 | 4.12 | 1,364,533 | 4.08 |
| 2/14/2025 | 4.15 | 4.16 | 4.14 | 4.15 | 452,461 | 4.07 |
| 2/13/2025 | 4.14 | 4.17 | 4.10 | 4.14 | 474,936 | 4.06 |
| 2/12/2025 | 4.12 | 4.14 | 4.10 | 4.13 | 453,371 | 4.05 |
| 2/11/2025 | 4.12 | 4.15 | 4.10 | 4.13 | 533,104 | 4.05 |
| 2/10/2025 | 4.11 | 4.14 | 4.09 | 4.11 | 458,594 | 4.03 |
| 2/07/2025 | 4.10 | 4.12 | 4.09 | 4.11 | 466,743 | 4.03 |
| 2/06/2025 | 4.07 | 4.11 | 4.06 | 4.10 | 536,540 | 4.02 |
| 2/05/2025 | 4.06 | 4.09 | 4.05 | 4.07 | 596,446 | 4.00 |
| 2/04/2025 | 4.07 | 4.09 | 4.04 | 4.07 | 490,485 | 4.00 |
| 2/03/2025 | 4.05 | 4.09 | 4.03 | 4.09 | 582,458 | 4.02 |
| 1/31/2025 | 4.11 | 4.14 | 4.05 | 4.06 | 905,230 | 3.99 |
| 1/30/2025 | 4.07 | 4.11 | 4.07 | 4.09 | 715,603 | 4.02 |
| 1/29/2025 | 4.08 | 4.10 | 4.06 | 4.07 | 385,439 | 4.00 |
| 1/28/2025 | 4.07 | 4.10 | 4.06 | 4.09 | 473,906 | 4.02 |
| 1/27/2025 | 4.05 | 4.08 | 4.04 | 4.05 | 440,528 | 3.98 |
| 1/24/2025 | 4.08 | 4.08 | 4.04 | 4.07 | 459,437 | 4.00 |
| 1/23/2025 | 4.03 | 4.08 | 4.02 | 4.07 | 803,143 | 4.00 |
| 1/22/2025 | 4.02 | 4.04 | 4.00 | 4.03 | 759,384 | 3.96 |
| 1/21/2025 | 4.00 | 4.02 | 3.97 | 4.02 | 726,489 | 3.95 |
| 1/17/2025 | 4.01 | 4.05 | 3.93 | 3.96 | 5,938,008 | 3.89 |
| 1/16/2025 | 4.07 | 4.11 | 4.03 | 4.05 | 1,625,697 | 3.94 |
| 1/15/2025 | 4.04 | 4.09 | 4.03 | 4.09 | 973,100 | 3.98 |
| 1/14/2025 | 4.02 | 4.07 | 4.01 | 4.05 | 1,232,495 | 3.94 |
| 1/13/2025 | 3.95 | 4.02 | 3.95 | 4.01 | 1,754,322 | 3.90 |
| 1/10/2025 | 3.94 | 3.98 | 3.91 | 3.93 | 669,912 | 3.82 |
| 1/08/2025 | 3.93 | 3.95 | 3.92 | 3.94 | 701,362 | 3.83 |
| 1/07/2025 | 3.94 | 3.96 | 3.92 | 3.94 | 939,297 | 3.83 |