Invesco Senior Income Trust (VVR)
3.1100
-0.0400 (-1.27%)
NYSE · Last Trade: May 1st, 7:22 PM EDT
Historical Prices For Invesco Senior Income Trust (VVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 3.20 | 3.20 | 3.05 | 3.15 | 2,057,795 | 3.15 |
| 4/29/2026 | 3.17 | 3.20 | 3.15 | 3.19 | 660,246 | 3.19 |
| 4/28/2026 | 3.16 | 3.17 | 3.14 | 3.15 | 722,340 | 3.15 |
| 4/27/2026 | 3.15 | 3.15 | 3.13 | 3.15 | 371,018 | 3.15 |
| 4/24/2026 | 3.15 | 3.15 | 3.11 | 3.15 | 329,890 | 3.15 |
| 4/23/2026 | 3.11 | 3.16 | 3.07 | 3.13 | 2,164,386 | 3.13 |
| 4/22/2026 | 3.12 | 3.12 | 3.08 | 3.09 | 860,951 | 3.09 |
| 4/21/2026 | 3.16 | 3.17 | 3.10 | 3.11 | 720,267 | 3.11 |
| 4/20/2026 | 3.13 | 3.15 | 3.10 | 3.14 | 1,022,630 | 3.14 |
| 4/17/2026 | 3.10 | 3.16 | 3.10 | 3.16 | 542,268 | 3.16 |
| 4/16/2026 | 3.10 | 3.12 | 3.09 | 3.09 | 348,182 | 3.09 |
| 4/15/2026 | 3.14 | 3.15 | 3.11 | 3.11 | 394,981 | 3.11 |
| 4/14/2026 | 3.15 | 3.15 | 3.13 | 3.14 | 334,007 | 3.14 |
| 4/13/2026 | 3.14 | 3.17 | 3.13 | 3.16 | 426,162 | 3.12 |
| 4/10/2026 | 3.19 | 3.20 | 3.13 | 3.13 | 454,661 | 3.09 |
| 4/09/2026 | 3.20 | 3.20 | 3.15 | 3.20 | 390,195 | 3.16 |
| 4/08/2026 | 3.19 | 3.25 | 3.17 | 3.19 | 1,814,814 | 3.15 |
| 4/07/2026 | 3.06 | 3.17 | 3.05 | 3.17 | 800,706 | 3.13 |
| 4/06/2026 | 3.06 | 3.09 | 3.02 | 3.06 | 1,333,638 | 3.02 |
| 4/02/2026 | 3.15 | 3.15 | 3.07 | 3.07 | 609,572 | 3.03 |
| 4/01/2026 | 3.20 | 3.23 | 3.16 | 3.16 | 702,707 | 3.12 |
| 3/31/2026 | 3.13 | 3.22 | 3.12 | 3.22 | 895,541 | 3.18 |
| 3/30/2026 | 3.12 | 3.12 | 3.08 | 3.10 | 519,340 | 3.06 |
| 3/27/2026 | 3.10 | 3.13 | 3.04 | 3.11 | 1,092,281 | 3.07 |
| 3/26/2026 | 3.12 | 3.12 | 3.10 | 3.12 | 619,692 | 3.08 |
| 3/25/2026 | 3.11 | 3.13 | 3.10 | 3.13 | 425,029 | 3.09 |
| 3/24/2026 | 3.08 | 3.10 | 3.08 | 3.10 | 448,137 | 3.06 |
| 3/23/2026 | 3.11 | 3.15 | 3.11 | 3.11 | 820,768 | 3.07 |
| 3/20/2026 | 3.05 | 3.15 | 3.02 | 3.10 | 2,642,303 | 3.06 |
| 3/19/2026 | 3.05 | 3.08 | 3.03 | 3.03 | 908,051 | 2.99 |
| 3/18/2026 | 3.06 | 3.08 | 3.05 | 3.08 | 536,536 | 3.04 |
| 3/17/2026 | 3.05 | 3.09 | 3.05 | 3.09 | 411,338 | 3.05 |
| 3/16/2026 | 3.06 | 3.07 | 3.05 | 3.07 | 1,109,972 | 3.03 |
| 3/13/2026 | 3.06 | 3.08 | 3.06 | 3.06 | 749,634 | 2.99 |
| 3/12/2026 | 3.08 | 3.11 | 3.06 | 3.06 | 794,859 | 2.99 |
| 3/11/2026 | 3.08 | 3.11 | 3.08 | 3.11 | 756,255 | 3.03 |
| 3/10/2026 | 3.06 | 3.09 | 3.05 | 3.07 | 938,436 | 3.00 |
| 3/09/2026 | 3.06 | 3.09 | 3.03 | 3.07 | 933,502 | 3.00 |
| 3/06/2026 | 3.10 | 3.11 | 3.08 | 3.08 | 877,190 | 3.01 |
| 3/05/2026 | 3.13 | 3.16 | 3.11 | 3.12 | 774,404 | 3.04 |
| 3/04/2026 | 3.06 | 3.17 | 3.06 | 3.17 | 1,499,504 | 3.09 |
| 3/03/2026 | 3.08 | 3.08 | 3.05 | 3.06 | 907,892 | 2.99 |
| 3/02/2026 | 3.09 | 3.10 | 3.05 | 3.09 | 1,045,222 | 3.01 |
| 2/27/2026 | 3.16 | 3.16 | 3.09 | 3.09 | 1,290,195 | 3.01 |
| 2/26/2026 | 3.15 | 3.17 | 3.14 | 3.16 | 894,200 | 3.08 |
| 2/25/2026 | 3.18 | 3.18 | 3.14 | 3.14 | 1,195,946 | 3.06 |
| 2/24/2026 | 3.20 | 3.21 | 3.17 | 3.17 | 948,148 | 3.09 |
| 2/23/2026 | 3.23 | 3.25 | 3.21 | 3.21 | 838,278 | 3.13 |
| 2/20/2026 | 3.25 | 3.27 | 3.25 | 3.27 | 516,294 | 3.19 |
| 2/19/2026 | 3.25 | 3.26 | 3.25 | 3.26 | 1,116,997 | 3.18 |
| 2/18/2026 | 3.24 | 3.26 | 3.24 | 3.26 | 766,198 | 3.18 |
| 2/17/2026 | 3.25 | 3.27 | 3.23 | 3.24 | 854,272 | 3.16 |
| 2/13/2026 | 3.30 | 3.31 | 3.28 | 3.30 | 1,179,412 | 3.18 |
| 2/12/2026 | 3.31 | 3.32 | 3.29 | 3.29 | 682,867 | 3.17 |
| 2/11/2026 | 3.29 | 3.31 | 3.29 | 3.30 | 514,104 | 3.18 |
| 2/10/2026 | 3.30 | 3.30 | 3.29 | 3.29 | 519,081 | 3.17 |
| 2/09/2026 | 3.28 | 3.30 | 3.28 | 3.29 | 619,011 | 3.17 |
| 2/06/2026 | 3.28 | 3.30 | 3.27 | 3.30 | 806,799 | 3.18 |
| 2/05/2026 | 3.28 | 3.28 | 3.27 | 3.27 | 615,752 | 3.15 |
| 2/04/2026 | 3.29 | 3.29 | 3.27 | 3.27 | 593,581 | 3.15 |
| 2/03/2026 | 3.29 | 3.30 | 3.28 | 3.28 | 501,324 | 3.16 |
| 2/02/2026 | 3.30 | 3.31 | 3.29 | 3.29 | 616,566 | 3.17 |