Invesco Senior Income Trust (VVR)
NYSE: VVR · Real-Time Price · USD
4.130
-0.010 (-0.24%)
Feb 21, 2025, 4:00 PM EST - Market closed
VVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.14 | 4.17 | 4.12 | 4.13 | 4.13 | -0.24% | 816,869 |
| Feb 20, 2025 | 4.13 | 4.17 | 4.12 | 4.14 | 4.14 | 0.24% | 678,178 |
| Feb 19, 2025 | 4.11 | 4.13 | 4.11 | 4.13 | 4.13 | 0.24% | 408,559 |
| Feb 18, 2025 | 4.08 | 4.16 | 4.08 | 4.12 | 4.12 | -0.72% | 1,364,533 |
| Feb 14, 2025 | 4.15 | 4.16 | 4.14 | 4.15 | 4.11 | 0.24% | 452,461 |
| Feb 13, 2025 | 4.14 | 4.17 | 4.10 | 4.14 | 4.10 | 0.24% | 480,936 |
| Feb 12, 2025 | 4.12 | 4.14 | 4.10 | 4.13 | 4.09 | - | 454,371 |
| Feb 11, 2025 | 4.12 | 4.15 | 4.10 | 4.13 | 4.09 | 0.49% | 533,104 |
| Feb 10, 2025 | 4.11 | 4.14 | 4.09 | 4.11 | 4.07 | - | 458,594 |
| Feb 7, 2025 | 4.10 | 4.12 | 4.09 | 4.11 | 4.07 | 0.24% | 466,743 |
| Feb 6, 2025 | 4.07 | 4.11 | 4.06 | 4.10 | 4.06 | 0.74% | 536,540 |
| Feb 5, 2025 | 4.06 | 4.10 | 4.05 | 4.07 | 4.03 | - | 596,446 |
| Feb 4, 2025 | 4.07 | 4.09 | 4.04 | 4.07 | 4.03 | -0.49% | 495,485 |
| Feb 3, 2025 | 4.05 | 4.09 | 4.03 | 4.09 | 4.05 | 0.74% | 582,458 |
| Jan 31, 2025 | 4.11 | 4.14 | 4.05 | 4.06 | 4.02 | -0.73% | 905,230 |
| Jan 30, 2025 | 4.07 | 4.11 | 4.07 | 4.09 | 4.05 | 0.49% | 715,607 |
| Jan 29, 2025 | 4.08 | 4.10 | 4.06 | 4.07 | 4.03 | -0.49% | 385,439 |
| Jan 28, 2025 | 4.07 | 4.10 | 4.06 | 4.09 | 4.05 | 0.99% | 474,906 |
| Jan 27, 2025 | 4.05 | 4.08 | 4.04 | 4.05 | 4.01 | -0.49% | 440,528 |
| Jan 24, 2025 | 4.08 | 4.08 | 4.04 | 4.07 | 4.03 | - | 459,437 |
| Jan 23, 2025 | 4.03 | 4.08 | 4.02 | 4.07 | 4.03 | 0.99% | 803,143 |
| Jan 22, 2025 | 4.02 | 4.04 | 4.00 | 4.03 | 3.99 | 0.25% | 759,384 |
| Jan 21, 2025 | 4.00 | 4.02 | 3.97 | 4.02 | 3.98 | 1.52% | 726,489 |
| Jan 17, 2025 | 4.01 | 4.05 | 3.93 | 3.96 | 3.92 | -2.22% | 5,938,008 |
| Jan 16, 2025 | 4.07 | 4.11 | 4.03 | 4.05 | 3.98 | -0.98% | 1,625,717 |
| Jan 15, 2025 | 4.04 | 4.09 | 4.03 | 4.09 | 4.01 | 0.99% | 973,100 |
| Jan 14, 2025 | 4.02 | 4.07 | 4.01 | 4.05 | 3.98 | 1.00% | 1,232,495 |
| Jan 13, 2025 | 3.95 | 4.02 | 3.95 | 4.01 | 3.94 | 2.04% | 1,754,322 |
| Jan 10, 2025 | 3.94 | 3.98 | 3.91 | 3.93 | 3.86 | -0.25% | 669,912 |
| Jan 8, 2025 | 3.93 | 3.95 | 3.92 | 3.94 | 3.87 | - | 701,362 |
| Jan 7, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.87 | - | 939,512 |
| Jan 6, 2025 | 4.00 | 4.02 | 3.92 | 3.94 | 3.87 | -1.50% | 1,397,850 |
| Jan 3, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 3.93 | 0.50% | 670,943 |
| Jan 2, 2025 | 3.97 | 3.98 | 3.94 | 3.98 | 3.91 | 0.76% | 574,720 |
| Dec 31, 2024 | 3.96 | 4.00 | 3.91 | 3.95 | 3.88 | 0.51% | 1,530,062 |
| Dec 30, 2024 | 3.90 | 3.96 | 3.90 | 3.93 | 3.86 | - | 1,682,013 |
| Dec 27, 2024 | 3.89 | 3.93 | 3.89 | 3.93 | 3.86 | 0.51% | 676,639 |
| Dec 26, 2024 | 3.89 | 3.92 | 3.86 | 3.91 | 3.84 | 0.51% | 710,818 |
| Dec 24, 2024 | 3.87 | 3.91 | 3.86 | 3.89 | 3.82 | 0.26% | 338,092 |
| Dec 23, 2024 | 3.86 | 3.88 | 3.85 | 3.88 | 3.81 | 1.04% | 523,691 |
| Dec 20, 2024 | 3.83 | 3.88 | 3.81 | 3.84 | 3.77 | 0.26% | 718,348 |
| Dec 19, 2024 | 3.84 | 3.88 | 3.83 | 3.83 | 3.76 | - | 1,176,825 |
| Dec 18, 2024 | 3.89 | 3.89 | 3.83 | 3.83 | 3.76 | -2.05% | 1,643,048 |
| Dec 17, 2024 | 3.99 | 3.99 | 3.91 | 3.91 | 3.84 | -2.98% | 881,466 |
| Dec 16, 2024 | 4.05 | 4.06 | 4.02 | 4.03 | 3.91 | -0.74% | 751,300 |
| Dec 13, 2024 | 4.03 | 4.06 | 4.01 | 4.06 | 3.94 | 0.50% | 554,146 |
| Dec 12, 2024 | 4.04 | 4.07 | 4.03 | 4.04 | 3.92 | -0.74% | 493,935 |
| Dec 11, 2024 | 4.03 | 4.07 | 4.02 | 4.07 | 3.95 | 0.49% | 818,868 |
| Dec 10, 2024 | 4.06 | 4.06 | 4.04 | 4.05 | 3.93 | -0.25% | 524,128 |
| Dec 9, 2024 | 4.02 | 4.07 | 4.02 | 4.06 | 3.94 | 1.25% | 664,655 |
| Dec 6, 2024 | 4.02 | 4.03 | 3.99 | 4.01 | 3.89 | -0.25% | 578,944 |
| Dec 5, 2024 | 3.99 | 4.03 | 3.96 | 4.02 | 3.90 | 0.75% | 870,690 |
| Dec 4, 2024 | 4.01 | 4.02 | 3.97 | 3.99 | 3.87 | - | 635,992 |
| Dec 3, 2024 | 4.00 | 4.01 | 3.98 | 3.99 | 3.87 | -0.25% | 882,474 |
| Dec 2, 2024 | 3.95 | 4.00 | 3.95 | 4.00 | 3.88 | 0.76% | 509,246 |
| Nov 29, 2024 | 3.95 | 3.98 | 3.94 | 3.97 | 3.85 | 0.51% | 567,164 |
| Nov 27, 2024 | 3.93 | 3.95 | 3.92 | 3.95 | 3.84 | 0.77% | 912,909 |
| Nov 26, 2024 | 3.90 | 3.93 | 3.90 | 3.92 | 3.81 | 0.51% | 913,949 |
| Nov 25, 2024 | 3.90 | 3.93 | 3.89 | 3.90 | 3.79 | - | 872,619 |
| Nov 22, 2024 | 3.89 | 3.91 | 3.88 | 3.90 | 3.79 | 0.52% | 639,022 |
| Nov 21, 2024 | 3.90 | 3.90 | 3.87 | 3.88 | 3.77 | -0.51% | 528,909 |
| Nov 20, 2024 | 3.91 | 3.91 | 3.87 | 3.90 | 3.79 | - | 625,502 |
| Nov 19, 2024 | 3.90 | 3.91 | 3.87 | 3.90 | 3.79 | -0.26% | 762,962 |
| Nov 18, 2024 | 3.89 | 3.91 | 3.88 | 3.91 | 3.80 | 0.51% | 1,073,934 |
| Nov 15, 2024 | 3.89 | 3.90 | 3.86 | 3.89 | 3.78 | -0.51% | 1,028,114 |
| Nov 14, 2024 | 3.91 | 3.93 | 3.90 | 3.91 | 3.75 | - | 1,090,179 |
| Nov 13, 2024 | 3.95 | 3.95 | 3.90 | 3.91 | 3.75 | -0.51% | 628,306 |
| Nov 12, 2024 | 3.95 | 3.96 | 3.92 | 3.93 | 3.77 | -1.01% | 862,387 |
| Nov 11, 2024 | 3.97 | 3.98 | 3.95 | 3.97 | 3.81 | 0.51% | 771,032 |
| Nov 8, 2024 | 3.94 | 3.97 | 3.93 | 3.95 | 3.79 | 0.25% | 737,440 |
| Nov 7, 2024 | 3.92 | 3.94 | 3.89 | 3.94 | 3.78 | 1.03% | 1,082,320 |
| Nov 6, 2024 | 3.90 | 3.94 | 3.88 | 3.90 | 3.75 | -1.27% | 1,727,830 |
| Nov 5, 2024 | 3.92 | 3.97 | 3.91 | 3.95 | 3.79 | 0.77% | 779,028 |
| Nov 4, 2024 | 3.93 | 3.94 | 3.90 | 3.92 | 3.76 | -0.51% | 494,672 |
| Nov 1, 2024 | 3.90 | 3.97 | 3.89 | 3.94 | 3.78 | 1.03% | 975,213 |
| Oct 31, 2024 | 3.89 | 3.91 | 3.87 | 3.90 | 3.75 | 0.26% | 654,232 |
| Oct 30, 2024 | 3.89 | 3.91 | 3.84 | 3.89 | 3.74 | 0.78% | 982,821 |
| Oct 29, 2024 | 3.89 | 3.89 | 3.84 | 3.86 | 3.71 | -0.52% | 715,396 |
| Oct 28, 2024 | 3.89 | 3.90 | 3.87 | 3.88 | 3.73 | -0.51% | 532,172 |
| Oct 25, 2024 | 3.92 | 3.93 | 3.88 | 3.90 | 3.75 | - | 692,764 |
| Oct 24, 2024 | 3.86 | 3.91 | 3.84 | 3.90 | 3.75 | 1.30% | 894,697 |
| Oct 23, 2024 | 3.85 | 3.89 | 3.82 | 3.85 | 3.70 | -0.52% | 686,431 |
| Oct 22, 2024 | 3.86 | 3.89 | 3.85 | 3.87 | 3.72 | 0.52% | 633,652 |
| Oct 21, 2024 | 3.90 | 3.90 | 3.85 | 3.85 | 3.70 | -1.28% | 903,806 |
| Oct 18, 2024 | 3.91 | 3.92 | 3.84 | 3.90 | 3.75 | - | 1,476,276 |
| Oct 17, 2024 | 3.93 | 3.94 | 3.90 | 3.90 | 3.75 | -0.76% | 595,563 |
| Oct 16, 2024 | 3.94 | 3.95 | 3.91 | 3.93 | 3.77 | -0.76% | 764,567 |
| Oct 15, 2024 | 4.00 | 4.00 | 3.95 | 3.96 | 3.76 | -0.75% | 768,421 |
| Oct 14, 2024 | 4.01 | 4.02 | 3.96 | 3.99 | 3.79 | -0.50% | 701,067 |
| Oct 11, 2024 | 4.01 | 4.02 | 3.99 | 4.01 | 3.81 | 0.50% | 599,953 |
| Oct 10, 2024 | 3.99 | 4.00 | 3.96 | 3.99 | 3.79 | - | 748,784 |
| Oct 9, 2024 | 4.00 | 4.02 | 3.96 | 3.99 | 3.79 | -0.25% | 702,776 |
| Oct 8, 2024 | 3.98 | 4.01 | 3.97 | 4.00 | 3.80 | 1.27% | 670,052 |
| Oct 7, 2024 | 3.88 | 3.95 | 3.88 | 3.95 | 3.75 | 2.07% | 1,180,464 |
| Oct 4, 2024 | 3.95 | 3.96 | 3.85 | 3.87 | 3.68 | -2.27% | 2,223,121 |
| Oct 3, 2024 | 4.03 | 4.04 | 3.91 | 3.96 | 3.76 | -1.98% | 2,035,040 |
| Oct 2, 2024 | 4.05 | 4.06 | 4.03 | 4.04 | 3.84 | -0.25% | 566,492 |
| Oct 1, 2024 | 4.07 | 4.09 | 4.03 | 4.05 | 3.85 | -0.49% | 844,756 |
| Sep 30, 2024 | 4.03 | 4.08 | 4.01 | 4.07 | 3.87 | 1.24% | 1,586,829 |
| Sep 27, 2024 | 4.08 | 4.09 | 4.00 | 4.02 | 3.82 | -1.71% | 2,020,259 |