Invesco Senior Income Trust (VVR)
NYSE: VVR · Real-Time Price · USD
3.600
+0.070 (1.98%)
Apr 24, 2025, 4:00 PM EDT - Market closed
VVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 3.58 | 3.61 | 3.56 | 3.59 | 3.59 | 1.70% | 598,384 |
| Apr 23, 2025 | 3.55 | 3.58 | 3.52 | 3.53 | 3.53 | 0.86% | 666,996 |
| Apr 22, 2025 | 3.50 | 3.53 | 3.49 | 3.50 | 3.50 | 0.57% | 295,657 |
| Apr 21, 2025 | 3.53 | 3.53 | 3.48 | 3.48 | 3.48 | -1.14% | 754,152 |
| Apr 17, 2025 | 3.47 | 3.55 | 3.47 | 3.52 | 3.52 | 1.44% | 502,354 |
| Apr 16, 2025 | 3.50 | 3.54 | 3.47 | 3.47 | 3.47 | -2.53% | 788,449 |
| Apr 15, 2025 | 3.51 | 3.57 | 3.51 | 3.56 | 3.52 | 1.42% | 821,129 |
| Apr 14, 2025 | 3.53 | 3.56 | 3.49 | 3.51 | 3.47 | -0.28% | 826,271 |
| Apr 11, 2025 | 3.40 | 3.52 | 3.39 | 3.52 | 3.48 | 4.14% | 763,235 |
| Apr 10, 2025 | 3.47 | 3.49 | 3.36 | 3.38 | 3.34 | -4.52% | 1,508,559 |
| Apr 9, 2025 | 3.28 | 3.56 | 3.25 | 3.54 | 3.50 | 5.04% | 1,836,820 |
| Apr 8, 2025 | 3.44 | 3.46 | 3.34 | 3.37 | 3.33 | 1.81% | 2,028,401 |
| Apr 7, 2025 | 3.41 | 3.46 | 3.22 | 3.31 | 3.27 | -4.89% | 2,048,490 |
| Apr 4, 2025 | 3.67 | 3.67 | 3.43 | 3.48 | 3.44 | -5.69% | 2,082,437 |
| Apr 3, 2025 | 3.70 | 3.72 | 3.67 | 3.69 | 3.65 | -1.86% | 766,900 |
| Apr 2, 2025 | 3.74 | 3.76 | 3.72 | 3.76 | 3.72 | 0.27% | 622,820 |
| Apr 1, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.71 | - | 663,971 |
| Mar 31, 2025 | 3.70 | 3.75 | 3.67 | 3.75 | 3.71 | 1.63% | 968,511 |
| Mar 28, 2025 | 3.67 | 3.72 | 3.65 | 3.69 | 3.65 | 0.27% | 882,207 |
| Mar 27, 2025 | 3.69 | 3.72 | 3.60 | 3.68 | 3.64 | - | 1,059,223 |
| Mar 26, 2025 | 3.77 | 3.80 | 3.65 | 3.68 | 3.64 | -2.65% | 1,964,205 |
| Mar 25, 2025 | 3.71 | 3.80 | 3.71 | 3.78 | 3.74 | 3.00% | 2,209,351 |
| Mar 24, 2025 | 3.54 | 3.68 | 3.44 | 3.67 | 3.63 | 3.38% | 4,669,880 |
| Mar 21, 2025 | 3.95 | 3.97 | 3.51 | 3.55 | 3.51 | -12.35% | 7,927,412 |
| Mar 20, 2025 | 4.02 | 4.09 | 4.02 | 4.05 | 4.01 | 0.50% | 669,670 |
| Mar 19, 2025 | 4.01 | 4.07 | 4.01 | 4.03 | 3.99 | 0.50% | 478,857 |
| Mar 18, 2025 | 4.04 | 4.05 | 4.01 | 4.01 | 3.97 | -0.99% | 500,580 |
| Mar 17, 2025 | 4.07 | 4.11 | 4.05 | 4.05 | 4.01 | -1.46% | 652,017 |
| Mar 14, 2025 | 4.09 | 4.15 | 4.07 | 4.11 | 4.03 | 0.74% | 544,864 |
| Mar 13, 2025 | 4.07 | 4.13 | 4.07 | 4.08 | 4.00 | -0.24% | 640,872 |
| Mar 12, 2025 | 4.09 | 4.10 | 4.06 | 4.09 | 4.01 | 0.74% | 396,409 |
| Mar 11, 2025 | 4.06 | 4.10 | 4.04 | 4.06 | 3.98 | -0.25% | 656,688 |
| Mar 10, 2025 | 4.10 | 4.13 | 4.07 | 4.07 | 3.99 | -1.21% | 592,223 |
| Mar 7, 2025 | 4.11 | 4.14 | 4.08 | 4.12 | 4.04 | -0.24% | 614,145 |
| Mar 6, 2025 | 4.12 | 4.18 | 4.12 | 4.13 | 4.05 | -0.24% | 638,889 |
| Mar 5, 2025 | 4.10 | 4.16 | 4.10 | 4.14 | 4.06 | 0.73% | 506,746 |
| Mar 4, 2025 | 4.10 | 4.15 | 4.05 | 4.11 | 4.03 | -0.48% | 649,520 |
| Mar 3, 2025 | 4.17 | 4.18 | 4.13 | 4.13 | 4.05 | -0.48% | 615,925 |
| Feb 28, 2025 | 4.16 | 4.21 | 4.14 | 4.15 | 4.07 | 0.48% | 941,069 |
| Feb 27, 2025 | 4.14 | 4.21 | 4.13 | 4.13 | 4.05 | -0.24% | 841,731 |
| Feb 26, 2025 | 4.15 | 4.15 | 4.11 | 4.14 | 4.06 | 0.24% | 345,128 |
| Feb 25, 2025 | 4.14 | 4.18 | 4.12 | 4.13 | 4.05 | - | 697,463 |
| Feb 24, 2025 | 4.13 | 4.15 | 4.10 | 4.13 | 4.05 | - | 485,130 |
| Feb 21, 2025 | 4.14 | 4.17 | 4.12 | 4.13 | 4.05 | -0.24% | 816,869 |
| Feb 20, 2025 | 4.13 | 4.17 | 4.12 | 4.14 | 4.06 | 0.24% | 678,178 |
| Feb 19, 2025 | 4.11 | 4.13 | 4.11 | 4.13 | 4.05 | 0.24% | 408,559 |
| Feb 18, 2025 | 4.08 | 4.16 | 4.08 | 4.12 | 4.04 | -0.72% | 1,364,533 |
| Feb 14, 2025 | 4.15 | 4.16 | 4.14 | 4.15 | 4.03 | 0.24% | 452,461 |
| Feb 13, 2025 | 4.14 | 4.17 | 4.10 | 4.14 | 4.02 | 0.24% | 480,936 |
| Feb 12, 2025 | 4.12 | 4.14 | 4.10 | 4.13 | 4.01 | - | 454,371 |