Invesco Senior Income Trust (VVR)
NYSE: VVR · Real-Time Price · USD
3.300
-0.050 (-1.49%)
Dec 1, 2025, 4:00 PM EST - Market closed
VVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.34 | 3.35 | 3.32 | 3.33 | - | -0.60% | 334,528 |
| Nov 28, 2025 | 3.33 | 3.35 | 3.32 | 3.35 | 3.35 | 0.60% | 736,979 |
| Nov 26, 2025 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | 0.91% | 892,990 |
| Nov 25, 2025 | 3.27 | 3.32 | 3.26 | 3.30 | 3.30 | 0.92% | 1,249,223 |
| Nov 24, 2025 | 3.27 | 3.29 | 3.26 | 3.27 | 3.27 | 0.31% | 1,374,933 |
| Nov 21, 2025 | 3.28 | 3.30 | 3.25 | 3.26 | 3.26 | -0.31% | 1,055,185 |
| Nov 20, 2025 | 3.30 | 3.30 | 3.26 | 3.27 | 3.27 | -1.21% | 1,129,049 |
| Nov 19, 2025 | 3.31 | 3.31 | 3.27 | 3.31 | 3.31 | 0.30% | 1,350,724 |
| Nov 18, 2025 | 3.29 | 3.31 | 3.27 | 3.30 | 3.30 | - | 734,257 |
| Nov 17, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -2.08% | 1,029,319 |
| Nov 14, 2025 | 3.36 | 3.37 | 3.34 | 3.37 | 3.33 | - | 1,597,943 |
| Nov 13, 2025 | 3.38 | 3.38 | 3.34 | 3.37 | 3.33 | -0.30% | 868,776 |
| Nov 12, 2025 | 3.38 | 3.38 | 3.35 | 3.38 | 3.34 | 0.30% | 656,601 |
| Nov 11, 2025 | 3.37 | 3.38 | 3.36 | 3.37 | 3.33 | 0.30% | 916,135 |
| Nov 10, 2025 | 3.35 | 3.37 | 3.34 | 3.36 | 3.32 | 0.30% | 1,008,365 |
| Nov 7, 2025 | 3.34 | 3.35 | 3.33 | 3.35 | 3.31 | 0.60% | 546,706 |
| Nov 6, 2025 | 3.31 | 3.35 | 3.30 | 3.33 | 3.29 | 1.52% | 1,680,770 |
| Nov 5, 2025 | 3.26 | 3.30 | 3.26 | 3.28 | 3.24 | 0.61% | 1,236,626 |
| Nov 4, 2025 | 3.26 | 3.27 | 3.23 | 3.26 | 3.22 | -0.31% | 1,512,410 |
| Nov 3, 2025 | 3.30 | 3.30 | 3.25 | 3.27 | 3.23 | -0.61% | 2,016,998 |
| Oct 31, 2025 | 3.27 | 3.29 | 3.26 | 3.29 | 3.25 | 1.23% | 1,058,059 |
| Oct 30, 2025 | 3.26 | 3.28 | 3.25 | 3.25 | 3.21 | -0.61% | 992,776 |
| Oct 29, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.23 | -0.61% | 957,391 |
| Oct 28, 2025 | 3.29 | 3.31 | 3.28 | 3.29 | 3.25 | - | 579,065 |
| Oct 27, 2025 | 3.29 | 3.31 | 3.28 | 3.29 | 3.25 | - | 882,850 |
| Oct 24, 2025 | 3.30 | 3.31 | 3.28 | 3.29 | 3.25 | - | 788,607 |
| Oct 23, 2025 | 3.29 | 3.30 | 3.27 | 3.29 | 3.25 | 0.61% | 867,211 |
| Oct 22, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.23 | -0.91% | 1,125,436 |
| Oct 21, 2025 | 3.28 | 3.30 | 3.26 | 3.30 | 3.26 | 1.54% | 1,115,562 |
| Oct 20, 2025 | 3.26 | 3.27 | 3.24 | 3.25 | 3.21 | - | 1,472,258 |
| Oct 17, 2025 | 3.25 | 3.28 | 3.23 | 3.25 | 3.21 | -0.31% | 2,186,890 |
| Oct 16, 2025 | 3.32 | 3.33 | 3.25 | 3.26 | 3.22 | -2.40% | 1,642,377 |
| Oct 15, 2025 | 3.38 | 3.38 | 3.33 | 3.34 | 3.26 | -0.60% | 773,162 |
| Oct 14, 2025 | 3.35 | 3.38 | 3.33 | 3.36 | 3.28 | - | 1,508,930 |
| Oct 13, 2025 | 3.33 | 3.37 | 3.32 | 3.36 | 3.28 | 0.90% | 1,008,310 |
| Oct 10, 2025 | 3.40 | 3.40 | 3.31 | 3.33 | 3.25 | -1.48% | 1,614,089 |
| Oct 9, 2025 | 3.41 | 3.41 | 3.37 | 3.38 | 3.30 | -0.29% | 770,248 |
| Oct 8, 2025 | 3.39 | 3.40 | 3.37 | 3.39 | 3.31 | 0.59% | 1,778,668 |
| Oct 7, 2025 | 3.38 | 3.39 | 3.37 | 3.37 | 3.29 | 0.60% | 1,045,841 |
| Oct 6, 2025 | 3.37 | 3.38 | 3.34 | 3.35 | 3.27 | - | 1,183,051 |
| Oct 3, 2025 | 3.40 | 3.41 | 3.34 | 3.35 | 3.27 | -1.47% | 1,983,352 |
| Oct 2, 2025 | 3.40 | 3.41 | 3.39 | 3.40 | 3.32 | -0.29% | 1,479,660 |
| Oct 1, 2025 | 3.45 | 3.47 | 3.41 | 3.41 | 3.33 | -1.45% | 1,035,628 |
| Sep 30, 2025 | 3.41 | 3.46 | 3.41 | 3.46 | 3.38 | 1.47% | 1,391,672 |
| Sep 29, 2025 | 3.40 | 3.41 | 3.38 | 3.41 | 3.33 | 0.59% | 1,400,257 |
| Sep 26, 2025 | 3.40 | 3.41 | 3.36 | 3.39 | 3.31 | -0.29% | 2,151,717 |
| Sep 25, 2025 | 3.42 | 3.42 | 3.35 | 3.40 | 3.32 | -0.29% | 1,527,483 |
| Sep 24, 2025 | 3.42 | 3.43 | 3.39 | 3.41 | 3.33 | -0.87% | 1,654,073 |
| Sep 23, 2025 | 3.45 | 3.46 | 3.43 | 3.44 | 3.36 | -0.86% | 1,332,803 |
| Sep 22, 2025 | 3.48 | 3.49 | 3.44 | 3.47 | 3.39 | -0.29% | 1,154,316 |