Invesco Senior Income Trust (VVR)
NYSE: VVR · Real-Time Price · USD
3.720
+0.030 (0.81%)
Mar 31, 2025, 3:33 PM EDT - Market open
VVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.70 | 3.72 | 3.67 | 3.71 | - | 0.54% | 400,192 |
| Mar 28, 2025 | 3.67 | 3.72 | 3.65 | 3.69 | 3.69 | 0.27% | 882,207 |
| Mar 27, 2025 | 3.69 | 3.72 | 3.60 | 3.68 | 3.68 | - | 1,059,223 |
| Mar 26, 2025 | 3.77 | 3.80 | 3.65 | 3.68 | 3.68 | -2.65% | 1,964,205 |
| Mar 25, 2025 | 3.71 | 3.80 | 3.71 | 3.78 | 3.78 | 3.00% | 2,209,351 |
| Mar 24, 2025 | 3.54 | 3.68 | 3.44 | 3.67 | 3.67 | 3.38% | 4,669,880 |
| Mar 21, 2025 | 3.95 | 3.97 | 3.51 | 3.55 | 3.55 | -12.35% | 7,927,412 |
| Mar 20, 2025 | 4.02 | 4.09 | 4.02 | 4.05 | 4.05 | 0.50% | 669,670 |
| Mar 19, 2025 | 4.01 | 4.07 | 4.01 | 4.03 | 4.03 | 0.50% | 478,857 |
| Mar 18, 2025 | 4.04 | 4.05 | 4.01 | 4.01 | 4.01 | -0.99% | 500,580 |
| Mar 17, 2025 | 4.07 | 4.11 | 4.05 | 4.05 | 4.05 | -1.46% | 652,017 |
| Mar 14, 2025 | 4.09 | 4.15 | 4.07 | 4.11 | 4.07 | 0.74% | 544,864 |
| Mar 13, 2025 | 4.07 | 4.13 | 4.07 | 4.08 | 4.04 | -0.24% | 640,872 |
| Mar 12, 2025 | 4.09 | 4.10 | 4.06 | 4.09 | 4.05 | 0.74% | 396,409 |
| Mar 11, 2025 | 4.06 | 4.10 | 4.04 | 4.06 | 4.02 | -0.25% | 656,688 |
| Mar 10, 2025 | 4.10 | 4.13 | 4.07 | 4.07 | 4.03 | -1.21% | 592,223 |
| Mar 7, 2025 | 4.11 | 4.14 | 4.08 | 4.12 | 4.08 | -0.24% | 614,145 |
| Mar 6, 2025 | 4.12 | 4.18 | 4.12 | 4.13 | 4.09 | -0.24% | 638,889 |
| Mar 5, 2025 | 4.10 | 4.16 | 4.10 | 4.14 | 4.10 | 0.73% | 506,746 |
| Mar 4, 2025 | 4.10 | 4.15 | 4.05 | 4.11 | 4.07 | -0.48% | 649,520 |
| Mar 3, 2025 | 4.17 | 4.18 | 4.13 | 4.13 | 4.09 | -0.48% | 615,925 |
| Feb 28, 2025 | 4.16 | 4.21 | 4.14 | 4.15 | 4.11 | 0.48% | 941,069 |
| Feb 27, 2025 | 4.14 | 4.21 | 4.13 | 4.13 | 4.09 | -0.24% | 841,731 |
| Feb 26, 2025 | 4.15 | 4.15 | 4.11 | 4.14 | 4.10 | 0.24% | 345,128 |
| Feb 25, 2025 | 4.14 | 4.18 | 4.12 | 4.13 | 4.09 | - | 697,463 |
| Feb 24, 2025 | 4.13 | 4.15 | 4.10 | 4.13 | 4.09 | - | 485,130 |
| Feb 21, 2025 | 4.14 | 4.17 | 4.12 | 4.13 | 4.09 | -0.24% | 816,869 |
| Feb 20, 2025 | 4.13 | 4.17 | 4.12 | 4.14 | 4.10 | 0.24% | 678,178 |
| Feb 19, 2025 | 4.11 | 4.13 | 4.11 | 4.13 | 4.09 | 0.24% | 408,559 |
| Feb 18, 2025 | 4.08 | 4.16 | 4.08 | 4.12 | 4.08 | -0.72% | 1,364,533 |
| Feb 14, 2025 | 4.15 | 4.16 | 4.14 | 4.15 | 4.07 | 0.24% | 452,461 |
| Feb 13, 2025 | 4.14 | 4.17 | 4.10 | 4.14 | 4.06 | 0.24% | 480,936 |
| Feb 12, 2025 | 4.12 | 4.14 | 4.10 | 4.13 | 4.05 | - | 454,371 |
| Feb 11, 2025 | 4.12 | 4.15 | 4.10 | 4.13 | 4.05 | 0.49% | 533,104 |
| Feb 10, 2025 | 4.11 | 4.14 | 4.09 | 4.11 | 4.04 | - | 458,594 |
| Feb 7, 2025 | 4.10 | 4.12 | 4.09 | 4.11 | 4.04 | 0.24% | 466,743 |
| Feb 6, 2025 | 4.07 | 4.11 | 4.06 | 4.10 | 4.03 | 0.74% | 536,540 |
| Feb 5, 2025 | 4.06 | 4.10 | 4.05 | 4.07 | 4.00 | - | 596,446 |
| Feb 4, 2025 | 4.07 | 4.09 | 4.04 | 4.07 | 4.00 | -0.49% | 495,485 |
| Feb 3, 2025 | 4.05 | 4.09 | 4.03 | 4.09 | 4.02 | 0.74% | 582,458 |
| Jan 31, 2025 | 4.11 | 4.14 | 4.05 | 4.06 | 3.99 | -0.73% | 905,230 |
| Jan 30, 2025 | 4.07 | 4.11 | 4.07 | 4.09 | 4.02 | 0.49% | 715,607 |
| Jan 29, 2025 | 4.08 | 4.10 | 4.06 | 4.07 | 4.00 | -0.49% | 385,439 |
| Jan 28, 2025 | 4.07 | 4.10 | 4.06 | 4.09 | 4.02 | 0.99% | 474,906 |
| Jan 27, 2025 | 4.05 | 4.08 | 4.04 | 4.05 | 3.98 | -0.49% | 440,528 |
| Jan 24, 2025 | 4.08 | 4.08 | 4.04 | 4.07 | 4.00 | - | 459,437 |
| Jan 23, 2025 | 4.03 | 4.08 | 4.02 | 4.07 | 4.00 | 0.99% | 803,143 |
| Jan 22, 2025 | 4.02 | 4.04 | 4.00 | 4.03 | 3.96 | 0.25% | 759,384 |
| Jan 21, 2025 | 4.00 | 4.02 | 3.97 | 4.02 | 3.95 | 1.52% | 726,489 |
| Jan 17, 2025 | 4.01 | 4.05 | 3.93 | 3.96 | 3.89 | -2.22% | 5,938,008 |