Invesco Senior Income Trust (VVR)
3.7800
+0.0200 (0.53%)
NYSE · Last Trade: Aug 3rd, 12:23 PM EDT
Historical Prices For Invesco Senior Income Trust (VVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 3.76 | 3.78 | 3.74 | 3.78 | 369,670 | 3.78 |
| 7/31/2025 | 3.77 | 3.79 | 3.73 | 3.76 | 683,178 | 3.76 |
| 7/30/2025 | 3.75 | 3.75 | 3.73 | 3.75 | 404,102 | 3.75 |
| 7/29/2025 | 3.75 | 3.76 | 3.72 | 3.74 | 227,994 | 3.74 |
| 7/28/2025 | 3.73 | 3.76 | 3.72 | 3.73 | 450,694 | 3.73 |
| 7/25/2025 | 3.71 | 3.74 | 3.70 | 3.74 | 449,689 | 3.74 |
| 7/24/2025 | 3.73 | 3.74 | 3.70 | 3.72 | 707,842 | 3.72 |
| 7/23/2025 | 3.75 | 3.76 | 3.72 | 3.75 | 454,170 | 3.75 |
| 7/22/2025 | 3.72 | 3.74 | 3.72 | 3.74 | 335,512 | 3.74 |
| 7/21/2025 | 3.70 | 3.76 | 3.70 | 3.71 | 552,427 | 3.71 |
| 7/18/2025 | 3.77 | 3.78 | 3.69 | 3.70 | 929,278 | 3.70 |
| 7/17/2025 | 3.78 | 3.80 | 3.73 | 3.76 | 517,704 | 3.76 |
| 7/16/2025 | 3.77 | 3.78 | 3.75 | 3.78 | 318,422 | 3.78 |
| 7/15/2025 | 3.81 | 3.81 | 3.77 | 3.80 | 441,803 | 3.76 |
| 7/14/2025 | 3.82 | 3.82 | 3.78 | 3.80 | 451,151 | 3.76 |
| 7/11/2025 | 3.83 | 3.83 | 3.80 | 3.83 | 295,714 | 3.79 |
| 7/10/2025 | 3.82 | 3.83 | 3.80 | 3.83 | 295,638 | 3.79 |
| 7/09/2025 | 3.82 | 3.83 | 3.80 | 3.82 | 489,373 | 3.78 |
| 7/08/2025 | 3.81 | 3.82 | 3.80 | 3.82 | 373,414 | 3.78 |
| 7/07/2025 | 3.81 | 3.81 | 3.79 | 3.79 | 304,605 | 3.75 |
| 7/03/2025 | 3.82 | 3.83 | 3.80 | 3.83 | 249,297 | 3.79 |
| 7/02/2025 | 3.82 | 3.82 | 3.79 | 3.81 | 462,808 | 3.77 |
| 7/01/2025 | 3.81 | 3.83 | 3.77 | 3.80 | 617,414 | 3.76 |
| 6/30/2025 | 3.76 | 3.82 | 3.75 | 3.80 | 1,659,731 | 3.76 |
| 6/27/2025 | 3.73 | 3.74 | 3.71 | 3.74 | 478,972 | 3.70 |
| 6/26/2025 | 3.72 | 3.73 | 3.71 | 3.72 | 430,241 | 3.68 |
| 6/25/2025 | 3.73 | 3.74 | 3.70 | 3.72 | 598,760 | 3.68 |
| 6/24/2025 | 3.65 | 3.71 | 3.63 | 3.71 | 473,188 | 3.67 |
| 6/23/2025 | 3.63 | 3.64 | 3.60 | 3.63 | 633,301 | 3.59 |
| 6/20/2025 | 3.68 | 3.69 | 3.58 | 3.61 | 937,757 | 3.57 |
| 6/18/2025 | 3.71 | 3.73 | 3.64 | 3.68 | 520,492 | 3.64 |
| 6/17/2025 | 3.74 | 3.74 | 3.71 | 3.71 | 295,932 | 3.67 |
| 6/16/2025 | 3.78 | 3.78 | 3.75 | 3.77 | 389,369 | 3.69 |
| 6/13/2025 | 3.75 | 3.76 | 3.70 | 3.76 | 479,242 | 3.68 |
| 6/12/2025 | 3.78 | 3.79 | 3.73 | 3.74 | 515,419 | 3.67 |
| 6/11/2025 | 3.71 | 3.78 | 3.70 | 3.75 | 799,073 | 3.68 |
| 6/10/2025 | 3.68 | 3.73 | 3.68 | 3.72 | 280,703 | 3.65 |
| 6/09/2025 | 3.68 | 3.71 | 3.64 | 3.70 | 1,040,752 | 3.63 |
| 6/06/2025 | 3.75 | 3.75 | 3.67 | 3.67 | 400,601 | 3.60 |
| 6/05/2025 | 3.74 | 3.74 | 3.70 | 3.74 | 374,159 | 3.67 |
| 6/04/2025 | 3.73 | 3.74 | 3.68 | 3.71 | 316,761 | 3.64 |
| 6/03/2025 | 3.77 | 3.77 | 3.72 | 3.74 | 405,359 | 3.67 |
| 6/02/2025 | 3.70 | 3.78 | 3.66 | 3.77 | 785,091 | 3.69 |
| 5/30/2025 | 3.69 | 3.70 | 3.65 | 3.70 | 462,858 | 3.63 |
| 5/29/2025 | 3.69 | 3.69 | 3.65 | 3.68 | 467,166 | 3.61 |
| 5/28/2025 | 3.64 | 3.69 | 3.64 | 3.66 | 619,376 | 3.59 |
| 5/27/2025 | 3.67 | 3.69 | 3.64 | 3.66 | 548,276 | 3.59 |
| 5/23/2025 | 3.56 | 3.65 | 3.56 | 3.65 | 621,452 | 3.58 |
| 5/22/2025 | 3.58 | 3.61 | 3.55 | 3.55 | 674,047 | 3.48 |
| 5/21/2025 | 3.61 | 3.61 | 3.56 | 3.57 | 419,295 | 3.50 |
| 5/20/2025 | 3.61 | 3.63 | 3.58 | 3.59 | 899,413 | 3.52 |
| 5/19/2025 | 3.62 | 3.63 | 3.60 | 3.60 | 519,485 | 3.53 |
| 5/16/2025 | 3.64 | 3.66 | 3.62 | 3.66 | 612,694 | 3.59 |
| 5/15/2025 | 3.66 | 3.68 | 3.64 | 3.68 | 372,560 | 3.57 |
| 5/14/2025 | 3.64 | 3.66 | 3.62 | 3.65 | 432,979 | 3.54 |
| 5/13/2025 | 3.62 | 3.64 | 3.62 | 3.64 | 449,301 | 3.53 |
| 5/12/2025 | 3.61 | 3.64 | 3.60 | 3.61 | 646,628 | 3.50 |
| 5/09/2025 | 3.61 | 3.61 | 3.58 | 3.58 | 445,986 | 3.47 |
| 5/08/2025 | 3.59 | 3.62 | 3.57 | 3.59 | 788,382 | 3.48 |
| 5/07/2025 | 3.60 | 3.63 | 3.59 | 3.59 | 484,019 | 3.48 |
| 5/06/2025 | 3.60 | 3.62 | 3.59 | 3.59 | 460,400 | 3.48 |
| 5/05/2025 | 3.66 | 3.66 | 3.61 | 3.61 | 651,085 | 3.50 |