Invesco Senior Income Trust (VVR)
NYSE: VVR · Real-Time Price · USD
3.670
-0.070 (-1.87%)
At close: Jun 6, 2025, 4:00 PM
3.680
+0.010 (0.27%)
After-hours: Jun 6, 2025, 7:57 PM EDT
VVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.75 | 3.75 | 3.67 | 3.67 | 3.67 | -1.87% | 399,541 |
| Jun 5, 2025 | 3.74 | 3.74 | 3.70 | 3.74 | 3.74 | 0.81% | 374,159 |
| Jun 4, 2025 | 3.73 | 3.74 | 3.69 | 3.71 | 3.71 | -0.80% | 316,761 |
| Jun 3, 2025 | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | -0.80% | 405,359 |
| Jun 2, 2025 | 3.70 | 3.78 | 3.66 | 3.77 | 3.77 | 1.89% | 785,091 |
| May 30, 2025 | 3.69 | 3.70 | 3.65 | 3.70 | 3.70 | 0.54% | 462,858 |
| May 29, 2025 | 3.69 | 3.69 | 3.65 | 3.68 | 3.68 | 0.55% | 467,166 |
| May 28, 2025 | 3.64 | 3.69 | 3.64 | 3.66 | 3.66 | - | 619,376 |
| May 27, 2025 | 3.67 | 3.69 | 3.64 | 3.66 | 3.66 | 0.27% | 548,276 |
| May 23, 2025 | 3.56 | 3.65 | 3.56 | 3.65 | 3.65 | 2.82% | 621,452 |
| May 22, 2025 | 3.58 | 3.61 | 3.55 | 3.55 | 3.55 | -0.56% | 674,047 |
| May 21, 2025 | 3.61 | 3.61 | 3.56 | 3.57 | 3.57 | -0.56% | 419,295 |
| May 20, 2025 | 3.61 | 3.63 | 3.58 | 3.59 | 3.59 | -0.28% | 899,414 |
| May 19, 2025 | 3.62 | 3.63 | 3.60 | 3.60 | 3.60 | -1.64% | 519,485 |
| May 16, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | 3.66 | -0.54% | 612,694 |
| May 15, 2025 | 3.66 | 3.68 | 3.64 | 3.68 | 3.64 | 0.82% | 372,564 |
| May 14, 2025 | 3.64 | 3.66 | 3.62 | 3.65 | 3.61 | 0.27% | 433,093 |
| May 13, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.60 | 0.83% | 449,306 |
| May 12, 2025 | 3.61 | 3.64 | 3.60 | 3.61 | 3.57 | 0.84% | 646,628 |
| May 9, 2025 | 3.61 | 3.61 | 3.58 | 3.58 | 3.54 | -0.28% | 445,986 |
| May 8, 2025 | 3.59 | 3.62 | 3.57 | 3.59 | 3.55 | - | 788,382 |
| May 7, 2025 | 3.60 | 3.63 | 3.59 | 3.59 | 3.55 | - | 484,160 |
| May 6, 2025 | 3.60 | 3.62 | 3.59 | 3.59 | 3.55 | -0.55% | 460,400 |
| May 5, 2025 | 3.66 | 3.66 | 3.61 | 3.61 | 3.57 | -0.82% | 651,085 |
| May 2, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.60 | 1.39% | 371,606 |
| May 1, 2025 | 3.63 | 3.65 | 3.59 | 3.59 | 3.55 | -0.55% | 927,465 |
| Apr 30, 2025 | 3.63 | 3.64 | 3.60 | 3.61 | 3.57 | -0.55% | 819,413 |
| Apr 29, 2025 | 3.57 | 3.63 | 3.57 | 3.63 | 3.59 | 1.97% | 491,188 |
| Apr 28, 2025 | 3.62 | 3.63 | 3.56 | 3.56 | 3.52 | -1.93% | 778,153 |
| Apr 25, 2025 | 3.62 | 3.64 | 3.59 | 3.63 | 3.59 | 1.11% | 446,009 |
| Apr 24, 2025 | 3.58 | 3.61 | 3.56 | 3.59 | 3.55 | 1.70% | 598,409 |
| Apr 23, 2025 | 3.55 | 3.58 | 3.52 | 3.53 | 3.49 | 0.86% | 666,996 |
| Apr 22, 2025 | 3.50 | 3.53 | 3.49 | 3.50 | 3.46 | 0.57% | 295,657 |
| Apr 21, 2025 | 3.53 | 3.53 | 3.48 | 3.48 | 3.44 | -1.14% | 754,152 |
| Apr 17, 2025 | 3.47 | 3.55 | 3.47 | 3.52 | 3.48 | 1.44% | 502,354 |
| Apr 16, 2025 | 3.50 | 3.54 | 3.47 | 3.47 | 3.43 | -2.53% | 788,449 |
| Apr 15, 2025 | 3.51 | 3.57 | 3.51 | 3.56 | 3.49 | 1.42% | 821,129 |
| Apr 14, 2025 | 3.53 | 3.56 | 3.49 | 3.51 | 3.44 | -0.28% | 826,271 |
| Apr 11, 2025 | 3.40 | 3.52 | 3.39 | 3.52 | 3.45 | 4.14% | 763,235 |
| Apr 10, 2025 | 3.47 | 3.49 | 3.36 | 3.38 | 3.31 | -4.52% | 1,508,559 |
| Apr 9, 2025 | 3.28 | 3.56 | 3.25 | 3.54 | 3.47 | 5.04% | 1,836,820 |
| Apr 8, 2025 | 3.44 | 3.46 | 3.34 | 3.37 | 3.30 | 1.81% | 2,028,401 |
| Apr 7, 2025 | 3.41 | 3.46 | 3.22 | 3.31 | 3.24 | -4.89% | 2,048,490 |
| Apr 4, 2025 | 3.67 | 3.67 | 3.43 | 3.48 | 3.41 | -5.69% | 2,082,437 |
| Apr 3, 2025 | 3.70 | 3.72 | 3.67 | 3.69 | 3.61 | -1.86% | 766,900 |
| Apr 2, 2025 | 3.74 | 3.76 | 3.72 | 3.76 | 3.68 | 0.27% | 622,820 |
| Apr 1, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.67 | - | 663,971 |
| Mar 31, 2025 | 3.70 | 3.75 | 3.67 | 3.75 | 3.67 | 1.63% | 968,511 |
| Mar 28, 2025 | 3.67 | 3.72 | 3.65 | 3.69 | 3.61 | 0.27% | 882,207 |
| Mar 27, 2025 | 3.69 | 3.72 | 3.60 | 3.68 | 3.60 | - | 1,059,223 |