Invesco Senior Income Trust (VVR)
NYSE: VVR · Real-Time Price · USD
4.050
+0.040 (1.00%)
Jan 14, 2025, 4:00 PM EST - Market closed
VVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.02 | 4.07 | 4.01 | 4.05 | 4.05 | 1.00% | 1,232,495 |
| Jan 13, 2025 | 3.95 | 4.02 | 3.95 | 4.01 | 4.01 | 2.04% | 1,754,322 |
| Jan 10, 2025 | 3.94 | 3.98 | 3.91 | 3.93 | 3.93 | -0.25% | 669,912 |
| Jan 8, 2025 | 3.93 | 3.95 | 3.92 | 3.94 | 3.94 | - | 701,362 |
| Jan 7, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | - | 939,512 |
| Jan 6, 2025 | 4.00 | 4.02 | 3.92 | 3.94 | 3.94 | -1.50% | 1,397,850 |
| Jan 3, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 670,943 |
| Jan 2, 2025 | 3.97 | 3.98 | 3.94 | 3.98 | 3.98 | 0.76% | 574,720 |
| Dec 31, 2024 | 3.96 | 4.00 | 3.91 | 3.95 | 3.95 | 0.51% | 1,530,062 |
| Dec 30, 2024 | 3.90 | 3.96 | 3.90 | 3.93 | 3.93 | - | 1,682,013 |
| Dec 27, 2024 | 3.89 | 3.93 | 3.89 | 3.93 | 3.93 | 0.51% | 676,639 |
| Dec 26, 2024 | 3.89 | 3.92 | 3.86 | 3.91 | 3.91 | 0.51% | 710,818 |
| Dec 24, 2024 | 3.87 | 3.91 | 3.86 | 3.89 | 3.89 | 0.26% | 338,092 |
| Dec 23, 2024 | 3.86 | 3.88 | 3.85 | 3.88 | 3.88 | 1.04% | 523,691 |
| Dec 20, 2024 | 3.83 | 3.88 | 3.81 | 3.84 | 3.84 | 0.26% | 718,348 |
| Dec 19, 2024 | 3.84 | 3.88 | 3.83 | 3.83 | 3.83 | - | 1,176,825 |
| Dec 18, 2024 | 3.89 | 3.89 | 3.83 | 3.83 | 3.83 | -2.05% | 1,643,048 |
| Dec 17, 2024 | 3.99 | 3.99 | 3.91 | 3.91 | 3.91 | -2.98% | 881,466 |
| Dec 16, 2024 | 4.05 | 4.06 | 4.02 | 4.03 | 3.99 | -0.74% | 751,300 |
| Dec 13, 2024 | 4.03 | 4.06 | 4.01 | 4.06 | 4.02 | 0.50% | 554,146 |
| Dec 12, 2024 | 4.04 | 4.07 | 4.03 | 4.04 | 4.00 | -0.74% | 493,935 |
| Dec 11, 2024 | 4.03 | 4.07 | 4.02 | 4.07 | 4.03 | 0.49% | 818,868 |
| Dec 10, 2024 | 4.06 | 4.06 | 4.04 | 4.05 | 4.01 | -0.25% | 524,128 |
| Dec 9, 2024 | 4.02 | 4.07 | 4.02 | 4.06 | 4.02 | 1.25% | 664,655 |
| Dec 6, 2024 | 4.02 | 4.03 | 3.99 | 4.01 | 3.97 | -0.25% | 578,944 |
| Dec 5, 2024 | 3.99 | 4.03 | 3.96 | 4.02 | 3.98 | 0.75% | 870,690 |
| Dec 4, 2024 | 4.01 | 4.02 | 3.97 | 3.99 | 3.95 | - | 635,992 |
| Dec 3, 2024 | 4.00 | 4.01 | 3.98 | 3.99 | 3.95 | -0.25% | 882,474 |
| Dec 2, 2024 | 3.95 | 4.00 | 3.95 | 4.00 | 3.96 | 0.76% | 509,246 |
| Nov 29, 2024 | 3.95 | 3.98 | 3.94 | 3.97 | 3.93 | 0.51% | 567,164 |
| Nov 27, 2024 | 3.93 | 3.95 | 3.92 | 3.95 | 3.91 | 0.77% | 912,909 |
| Nov 26, 2024 | 3.90 | 3.93 | 3.90 | 3.92 | 3.88 | 0.51% | 913,949 |
| Nov 25, 2024 | 3.90 | 3.93 | 3.89 | 3.90 | 3.86 | - | 872,619 |
| Nov 22, 2024 | 3.89 | 3.91 | 3.88 | 3.90 | 3.86 | 0.52% | 639,022 |
| Nov 21, 2024 | 3.90 | 3.90 | 3.87 | 3.88 | 3.84 | -0.51% | 528,909 |
| Nov 20, 2024 | 3.91 | 3.91 | 3.87 | 3.90 | 3.86 | - | 625,502 |
| Nov 19, 2024 | 3.90 | 3.91 | 3.87 | 3.90 | 3.86 | -0.26% | 762,962 |
| Nov 18, 2024 | 3.89 | 3.91 | 3.88 | 3.91 | 3.87 | 0.51% | 1,073,934 |
| Nov 15, 2024 | 3.89 | 3.90 | 3.86 | 3.89 | 3.85 | -0.51% | 1,028,114 |
| Nov 14, 2024 | 3.91 | 3.93 | 3.90 | 3.91 | 3.83 | - | 1,090,179 |
| Nov 13, 2024 | 3.95 | 3.95 | 3.90 | 3.91 | 3.83 | -0.51% | 628,306 |
| Nov 12, 2024 | 3.95 | 3.96 | 3.92 | 3.93 | 3.85 | -1.01% | 862,387 |
| Nov 11, 2024 | 3.97 | 3.98 | 3.95 | 3.97 | 3.88 | 0.51% | 771,032 |
| Nov 8, 2024 | 3.94 | 3.97 | 3.93 | 3.95 | 3.86 | 0.25% | 737,440 |
| Nov 7, 2024 | 3.92 | 3.94 | 3.89 | 3.94 | 3.86 | 1.03% | 1,082,320 |
| Nov 6, 2024 | 3.90 | 3.94 | 3.88 | 3.90 | 3.82 | -1.27% | 1,727,830 |
| Nov 5, 2024 | 3.92 | 3.97 | 3.91 | 3.95 | 3.86 | 0.77% | 779,028 |
| Nov 4, 2024 | 3.93 | 3.94 | 3.90 | 3.92 | 3.84 | -0.51% | 494,672 |
| Nov 1, 2024 | 3.90 | 3.97 | 3.89 | 3.94 | 3.86 | 1.03% | 975,213 |
| Oct 31, 2024 | 3.89 | 3.91 | 3.87 | 3.90 | 3.82 | 0.26% | 654,232 |
| Oct 30, 2024 | 3.89 | 3.91 | 3.84 | 3.89 | 3.81 | 0.78% | 982,821 |
| Oct 29, 2024 | 3.89 | 3.89 | 3.84 | 3.86 | 3.78 | -0.52% | 715,396 |
| Oct 28, 2024 | 3.89 | 3.90 | 3.87 | 3.88 | 3.80 | -0.51% | 532,172 |
| Oct 25, 2024 | 3.92 | 3.93 | 3.88 | 3.90 | 3.82 | - | 692,764 |
| Oct 24, 2024 | 3.86 | 3.91 | 3.84 | 3.90 | 3.82 | 1.30% | 894,697 |
| Oct 23, 2024 | 3.85 | 3.89 | 3.82 | 3.85 | 3.77 | -0.52% | 686,431 |
| Oct 22, 2024 | 3.86 | 3.89 | 3.85 | 3.87 | 3.79 | 0.52% | 633,652 |
| Oct 21, 2024 | 3.90 | 3.90 | 3.85 | 3.85 | 3.77 | -1.28% | 903,806 |
| Oct 18, 2024 | 3.91 | 3.92 | 3.84 | 3.90 | 3.82 | - | 1,476,276 |
| Oct 17, 2024 | 3.93 | 3.94 | 3.90 | 3.90 | 3.82 | -0.76% | 595,563 |
| Oct 16, 2024 | 3.94 | 3.95 | 3.91 | 3.93 | 3.85 | -0.76% | 764,567 |
| Oct 15, 2024 | 4.00 | 4.00 | 3.95 | 3.96 | 3.83 | -0.75% | 768,421 |
| Oct 14, 2024 | 4.01 | 4.02 | 3.96 | 3.99 | 3.86 | -0.50% | 701,067 |
| Oct 11, 2024 | 4.01 | 4.02 | 3.99 | 4.01 | 3.88 | 0.50% | 599,953 |
| Oct 10, 2024 | 3.99 | 4.00 | 3.96 | 3.99 | 3.86 | - | 748,784 |
| Oct 9, 2024 | 4.00 | 4.02 | 3.96 | 3.99 | 3.86 | -0.25% | 702,776 |
| Oct 8, 2024 | 3.98 | 4.01 | 3.97 | 4.00 | 3.87 | 1.27% | 670,052 |
| Oct 7, 2024 | 3.88 | 3.95 | 3.88 | 3.95 | 3.82 | 2.07% | 1,180,464 |
| Oct 4, 2024 | 3.95 | 3.96 | 3.85 | 3.87 | 3.75 | -2.27% | 2,223,121 |
| Oct 3, 2024 | 4.03 | 4.04 | 3.91 | 3.96 | 3.83 | -1.98% | 2,035,040 |
| Oct 2, 2024 | 4.05 | 4.06 | 4.03 | 4.04 | 3.91 | -0.25% | 566,492 |
| Oct 1, 2024 | 4.07 | 4.09 | 4.03 | 4.05 | 3.92 | -0.49% | 844,756 |
| Sep 30, 2024 | 4.03 | 4.08 | 4.01 | 4.07 | 3.94 | 1.24% | 1,586,829 |
| Sep 27, 2024 | 4.08 | 4.09 | 4.00 | 4.02 | 3.89 | -1.71% | 2,020,259 |
| Sep 26, 2024 | 4.15 | 4.18 | 4.05 | 4.09 | 3.96 | -1.45% | 2,813,490 |
| Sep 25, 2024 | 4.18 | 4.19 | 4.15 | 4.15 | 4.02 | -0.48% | 537,813 |
| Sep 24, 2024 | 4.13 | 4.17 | 4.12 | 4.17 | 4.04 | 1.21% | 876,445 |
| Sep 23, 2024 | 4.15 | 4.16 | 4.12 | 4.12 | 3.99 | -0.24% | 996,714 |
| Sep 20, 2024 | 4.16 | 4.19 | 4.13 | 4.13 | 4.00 | -0.72% | 625,403 |
| Sep 19, 2024 | 4.21 | 4.22 | 4.16 | 4.16 | 4.03 | -1.19% | 1,056,433 |
| Sep 18, 2024 | 4.25 | 4.26 | 4.18 | 4.21 | 4.07 | -0.94% | 1,077,621 |
| Sep 17, 2024 | 4.30 | 4.30 | 4.23 | 4.25 | 4.11 | -2.30% | 971,387 |
| Sep 16, 2024 | 4.37 | 4.37 | 4.33 | 4.35 | 4.17 | -0.23% | 592,532 |
| Sep 13, 2024 | 4.38 | 4.39 | 4.34 | 4.36 | 4.18 | -0.46% | 545,755 |
| Sep 12, 2024 | 4.33 | 4.38 | 4.33 | 4.38 | 4.20 | 0.92% | 603,449 |
| Sep 11, 2024 | 4.33 | 4.35 | 4.32 | 4.34 | 4.16 | 0.23% | 266,971 |
| Sep 10, 2024 | 4.37 | 4.37 | 4.30 | 4.33 | 4.15 | - | 222,708 |
| Sep 9, 2024 | 4.32 | 4.34 | 4.32 | 4.33 | 4.15 | 0.23% | 356,366 |
| Sep 6, 2024 | 4.29 | 4.32 | 4.28 | 4.32 | 4.14 | 0.70% | 345,974 |
| Sep 5, 2024 | 4.29 | 4.31 | 4.27 | 4.29 | 4.11 | 0.47% | 643,758 |
| Sep 4, 2024 | 4.30 | 4.36 | 4.27 | 4.27 | 4.09 | -0.70% | 577,906 |
| Sep 3, 2024 | 4.32 | 4.33 | 4.27 | 4.30 | 4.12 | - | 476,306 |
| Aug 30, 2024 | 4.35 | 4.37 | 4.30 | 4.30 | 4.12 | -0.46% | 1,009,196 |
| Aug 29, 2024 | 4.33 | 4.34 | 4.30 | 4.32 | 4.14 | - | 420,082 |
| Aug 28, 2024 | 4.29 | 4.32 | 4.28 | 4.32 | 4.14 | 0.93% | 393,676 |
| Aug 27, 2024 | 4.32 | 4.32 | 4.27 | 4.28 | 4.10 | -0.93% | 505,148 |
| Aug 26, 2024 | 4.30 | 4.32 | 4.29 | 4.32 | 4.14 | 0.23% | 507,937 |
| Aug 23, 2024 | 4.29 | 4.31 | 4.26 | 4.31 | 4.13 | 1.41% | 396,898 |
| Aug 22, 2024 | 4.30 | 4.31 | 4.24 | 4.25 | 4.07 | -1.16% | 522,428 |
| Aug 21, 2024 | 4.31 | 4.31 | 4.27 | 4.30 | 4.12 | -0.23% | 543,724 |