Invesco Senior Income Trust (VVR)
NYSE: VVR · Real-Time Price · USD
3.990
-0.010 (-0.25%)
Dec 3, 2024, 4:00 PM EST - Market closed
VVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 4.00 | 4.01 | 3.98 | 3.99 | 3.99 | -0.25% | 882,474 |
| Dec 2, 2024 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 0.76% | 509,246 |
| Nov 29, 2024 | 3.95 | 3.98 | 3.94 | 3.97 | 3.97 | 0.51% | 567,164 |
| Nov 27, 2024 | 3.93 | 3.95 | 3.92 | 3.95 | 3.95 | 0.77% | 912,909 |
| Nov 26, 2024 | 3.90 | 3.93 | 3.90 | 3.92 | 3.92 | 0.51% | 913,949 |
| Nov 25, 2024 | 3.90 | 3.93 | 3.89 | 3.90 | 3.90 | - | 872,619 |
| Nov 22, 2024 | 3.89 | 3.91 | 3.88 | 3.90 | 3.90 | 0.52% | 639,022 |
| Nov 21, 2024 | 3.90 | 3.90 | 3.87 | 3.88 | 3.88 | -0.51% | 528,909 |
| Nov 20, 2024 | 3.91 | 3.91 | 3.87 | 3.90 | 3.90 | - | 625,502 |
| Nov 19, 2024 | 3.90 | 3.91 | 3.87 | 3.90 | 3.90 | -0.26% | 762,962 |
| Nov 18, 2024 | 3.89 | 3.91 | 3.88 | 3.91 | 3.91 | 0.51% | 1,073,934 |
| Nov 15, 2024 | 3.89 | 3.90 | 3.86 | 3.89 | 3.89 | -0.51% | 1,028,114 |
| Nov 14, 2024 | 3.91 | 3.93 | 3.90 | 3.91 | 3.87 | - | 1,090,179 |
| Nov 13, 2024 | 3.95 | 3.95 | 3.90 | 3.91 | 3.87 | -0.51% | 628,306 |
| Nov 12, 2024 | 3.95 | 3.96 | 3.92 | 3.93 | 3.89 | -1.01% | 862,387 |
| Nov 11, 2024 | 3.97 | 3.98 | 3.95 | 3.97 | 3.93 | 0.51% | 771,032 |
| Nov 8, 2024 | 3.94 | 3.97 | 3.93 | 3.95 | 3.91 | 0.25% | 737,440 |
| Nov 7, 2024 | 3.92 | 3.94 | 3.89 | 3.94 | 3.90 | 1.03% | 1,082,320 |
| Nov 6, 2024 | 3.90 | 3.94 | 3.88 | 3.90 | 3.86 | -1.27% | 1,727,830 |
| Nov 5, 2024 | 3.92 | 3.97 | 3.91 | 3.95 | 3.91 | 0.77% | 779,028 |
| Nov 4, 2024 | 3.93 | 3.94 | 3.90 | 3.92 | 3.88 | -0.51% | 494,672 |
| Nov 1, 2024 | 3.90 | 3.97 | 3.89 | 3.94 | 3.90 | 1.03% | 975,213 |
| Oct 31, 2024 | 3.89 | 3.91 | 3.87 | 3.90 | 3.86 | 0.26% | 654,232 |
| Oct 30, 2024 | 3.89 | 3.91 | 3.84 | 3.89 | 3.85 | 0.78% | 982,821 |
| Oct 29, 2024 | 3.89 | 3.89 | 3.84 | 3.86 | 3.82 | -0.52% | 715,396 |
| Oct 28, 2024 | 3.89 | 3.90 | 3.87 | 3.88 | 3.84 | -0.51% | 532,172 |
| Oct 25, 2024 | 3.92 | 3.93 | 3.88 | 3.90 | 3.86 | - | 692,764 |
| Oct 24, 2024 | 3.86 | 3.91 | 3.84 | 3.90 | 3.86 | 1.30% | 894,697 |
| Oct 23, 2024 | 3.85 | 3.89 | 3.82 | 3.85 | 3.81 | -0.52% | 686,431 |
| Oct 22, 2024 | 3.86 | 3.89 | 3.85 | 3.87 | 3.83 | 0.52% | 633,652 |
| Oct 21, 2024 | 3.90 | 3.90 | 3.85 | 3.85 | 3.81 | -1.28% | 903,806 |
| Oct 18, 2024 | 3.91 | 3.92 | 3.84 | 3.90 | 3.86 | - | 1,476,276 |
| Oct 17, 2024 | 3.93 | 3.94 | 3.90 | 3.90 | 3.86 | -0.76% | 595,563 |
| Oct 16, 2024 | 3.94 | 3.95 | 3.91 | 3.93 | 3.89 | -0.76% | 764,567 |
| Oct 15, 2024 | 4.00 | 4.00 | 3.95 | 3.96 | 3.87 | -0.75% | 768,421 |
| Oct 14, 2024 | 4.01 | 4.02 | 3.96 | 3.99 | 3.90 | -0.50% | 701,067 |
| Oct 11, 2024 | 4.01 | 4.02 | 3.99 | 4.01 | 3.92 | 0.50% | 599,953 |
| Oct 10, 2024 | 3.99 | 4.00 | 3.96 | 3.99 | 3.90 | - | 748,784 |
| Oct 9, 2024 | 4.00 | 4.02 | 3.96 | 3.99 | 3.90 | -0.25% | 702,776 |
| Oct 8, 2024 | 3.98 | 4.01 | 3.97 | 4.00 | 3.91 | 1.27% | 670,052 |
| Oct 7, 2024 | 3.88 | 3.95 | 3.88 | 3.95 | 3.87 | 2.07% | 1,180,464 |
| Oct 4, 2024 | 3.95 | 3.96 | 3.85 | 3.87 | 3.79 | -2.27% | 2,223,121 |
| Oct 3, 2024 | 4.03 | 4.04 | 3.91 | 3.96 | 3.87 | -1.98% | 2,035,040 |
| Oct 2, 2024 | 4.05 | 4.06 | 4.03 | 4.04 | 3.95 | -0.25% | 566,492 |
| Oct 1, 2024 | 4.07 | 4.09 | 4.03 | 4.05 | 3.96 | -0.49% | 844,756 |
| Sep 30, 2024 | 4.03 | 4.08 | 4.01 | 4.07 | 3.98 | 1.24% | 1,586,829 |
| Sep 27, 2024 | 4.08 | 4.09 | 4.00 | 4.02 | 3.93 | -1.71% | 2,020,259 |
| Sep 26, 2024 | 4.15 | 4.18 | 4.05 | 4.09 | 4.00 | -1.45% | 2,813,490 |
| Sep 25, 2024 | 4.18 | 4.19 | 4.15 | 4.15 | 4.06 | -0.48% | 537,813 |
| Sep 24, 2024 | 4.13 | 4.17 | 4.12 | 4.17 | 4.08 | 1.21% | 876,445 |
| Sep 23, 2024 | 4.15 | 4.16 | 4.12 | 4.12 | 4.03 | -0.24% | 996,714 |
| Sep 20, 2024 | 4.16 | 4.19 | 4.13 | 4.13 | 4.04 | -0.72% | 625,403 |
| Sep 19, 2024 | 4.21 | 4.22 | 4.16 | 4.16 | 4.07 | -1.19% | 1,056,433 |
| Sep 18, 2024 | 4.25 | 4.26 | 4.18 | 4.21 | 4.12 | -0.94% | 1,077,621 |
| Sep 17, 2024 | 4.30 | 4.30 | 4.23 | 4.25 | 4.16 | -2.30% | 971,387 |
| Sep 16, 2024 | 4.37 | 4.37 | 4.33 | 4.35 | 4.21 | -0.23% | 592,532 |
| Sep 13, 2024 | 4.38 | 4.39 | 4.34 | 4.36 | 4.22 | -0.46% | 545,755 |
| Sep 12, 2024 | 4.33 | 4.38 | 4.33 | 4.38 | 4.24 | 0.92% | 603,449 |
| Sep 11, 2024 | 4.33 | 4.35 | 4.32 | 4.34 | 4.20 | 0.23% | 266,971 |
| Sep 10, 2024 | 4.37 | 4.37 | 4.30 | 4.33 | 4.19 | - | 222,708 |
| Sep 9, 2024 | 4.32 | 4.34 | 4.32 | 4.33 | 4.19 | 0.23% | 356,366 |
| Sep 6, 2024 | 4.29 | 4.32 | 4.28 | 4.32 | 4.18 | 0.70% | 345,974 |
| Sep 5, 2024 | 4.29 | 4.31 | 4.27 | 4.29 | 4.16 | 0.47% | 643,758 |
| Sep 4, 2024 | 4.30 | 4.36 | 4.27 | 4.27 | 4.14 | -0.70% | 577,906 |
| Sep 3, 2024 | 4.32 | 4.33 | 4.27 | 4.30 | 4.17 | - | 476,306 |
| Aug 30, 2024 | 4.35 | 4.37 | 4.30 | 4.30 | 4.17 | -0.46% | 1,009,196 |
| Aug 29, 2024 | 4.33 | 4.34 | 4.30 | 4.32 | 4.18 | - | 420,082 |
| Aug 28, 2024 | 4.29 | 4.32 | 4.28 | 4.32 | 4.18 | 0.93% | 393,676 |
| Aug 27, 2024 | 4.32 | 4.32 | 4.27 | 4.28 | 4.15 | -0.93% | 505,148 |
| Aug 26, 2024 | 4.30 | 4.32 | 4.29 | 4.32 | 4.18 | 0.23% | 507,937 |
| Aug 23, 2024 | 4.29 | 4.31 | 4.26 | 4.31 | 4.18 | 1.41% | 396,898 |
| Aug 22, 2024 | 4.30 | 4.31 | 4.24 | 4.25 | 4.12 | -1.16% | 522,428 |
| Aug 21, 2024 | 4.31 | 4.31 | 4.27 | 4.30 | 4.17 | -0.23% | 543,724 |
| Aug 20, 2024 | 4.29 | 4.31 | 4.27 | 4.31 | 4.18 | 0.47% | 648,189 |
| Aug 19, 2024 | 4.35 | 4.37 | 4.29 | 4.29 | 4.16 | -1.61% | 838,692 |
| Aug 16, 2024 | 4.37 | 4.40 | 4.35 | 4.36 | 4.22 | -1.13% | 566,332 |
| Aug 15, 2024 | 4.39 | 4.42 | 4.38 | 4.41 | 4.23 | 0.92% | 667,777 |
| Aug 14, 2024 | 4.33 | 4.39 | 4.33 | 4.37 | 4.19 | 0.69% | 1,122,772 |
| Aug 13, 2024 | 4.32 | 4.35 | 4.32 | 4.34 | 4.16 | 0.70% | 467,556 |
| Aug 12, 2024 | 4.34 | 4.36 | 4.31 | 4.31 | 4.13 | -0.23% | 690,882 |
| Aug 9, 2024 | 4.23 | 4.38 | 4.23 | 4.32 | 4.14 | 1.89% | 2,745,514 |
| Aug 8, 2024 | 4.24 | 4.27 | 4.21 | 4.24 | 4.07 | 0.24% | 519,968 |
| Aug 7, 2024 | 4.20 | 4.23 | 4.18 | 4.23 | 4.06 | 1.68% | 696,460 |
| Aug 6, 2024 | 4.14 | 4.22 | 4.13 | 4.16 | 3.99 | 0.73% | 756,187 |
| Aug 5, 2024 | 4.10 | 4.13 | 4.04 | 4.13 | 3.96 | -0.96% | 1,502,540 |
| Aug 2, 2024 | 4.26 | 4.26 | 4.17 | 4.17 | 4.00 | -2.34% | 1,106,230 |
| Aug 1, 2024 | 4.29 | 4.29 | 4.26 | 4.27 | 4.10 | -0.23% | 352,760 |
| Jul 31, 2024 | 4.27 | 4.29 | 4.25 | 4.28 | 4.11 | 0.94% | 649,921 |
| Jul 30, 2024 | 4.24 | 4.26 | 4.23 | 4.24 | 4.07 | 0.24% | 575,297 |
| Jul 29, 2024 | 4.27 | 4.28 | 4.23 | 4.23 | 4.06 | -0.70% | 455,544 |
| Jul 26, 2024 | 4.26 | 4.27 | 4.25 | 4.26 | 4.09 | 0.24% | 307,719 |
| Jul 25, 2024 | 4.24 | 4.27 | 4.24 | 4.25 | 4.08 | 0.24% | 267,478 |
| Jul 24, 2024 | 4.26 | 4.28 | 4.24 | 4.24 | 4.07 | -0.70% | 332,927 |
| Jul 23, 2024 | 4.30 | 4.30 | 4.26 | 4.27 | 4.10 | -0.47% | 343,710 |
| Jul 22, 2024 | 4.28 | 4.30 | 4.27 | 4.29 | 4.12 | 1.18% | 297,711 |
| Jul 19, 2024 | 4.27 | 4.30 | 4.23 | 4.24 | 4.07 | -0.93% | 4,057,215 |
| Jul 18, 2024 | 4.27 | 4.30 | 4.25 | 4.28 | 4.11 | - | 668,084 |
| Jul 17, 2024 | 4.25 | 4.31 | 4.25 | 4.28 | 4.11 | 0.47% | 1,064,033 |
| Jul 16, 2024 | 4.31 | 4.31 | 4.26 | 4.26 | 4.09 | -1.84% | 909,455 |
| Jul 15, 2024 | 4.35 | 4.36 | 4.30 | 4.34 | 4.12 | -0.69% | 960,113 |