Invesco Senior Income Trust (VVR)
3.0900
-0.0700 (-2.22%)
NYSE · Last Trade: Feb 28th, 7:18 PM EST
Historical Prices For Invesco Senior Income Trust (VVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 3.16 | 3.16 | 3.09 | 3.09 | 1,290,195 | 3.09 |
| 2/26/2026 | 3.15 | 3.17 | 3.14 | 3.16 | 894,200 | 3.16 |
| 2/25/2026 | 3.18 | 3.18 | 3.14 | 3.14 | 1,195,946 | 3.14 |
| 2/24/2026 | 3.20 | 3.21 | 3.17 | 3.17 | 948,148 | 3.17 |
| 2/23/2026 | 3.23 | 3.25 | 3.21 | 3.21 | 838,278 | 3.21 |
| 2/20/2026 | 3.25 | 3.27 | 3.25 | 3.27 | 516,294 | 3.27 |
| 2/19/2026 | 3.25 | 3.26 | 3.25 | 3.26 | 1,116,997 | 3.26 |
| 2/18/2026 | 3.24 | 3.26 | 3.24 | 3.26 | 766,198 | 3.26 |
| 2/17/2026 | 3.25 | 3.27 | 3.23 | 3.24 | 854,272 | 3.24 |
| 2/13/2026 | 3.30 | 3.31 | 3.28 | 3.30 | 1,179,412 | 3.30 |
| 2/12/2026 | 3.31 | 3.32 | 3.29 | 3.29 | 682,867 | 3.29 |
| 2/11/2026 | 3.29 | 3.31 | 3.29 | 3.30 | 514,104 | 3.30 |
| 2/10/2026 | 3.30 | 3.30 | 3.29 | 3.29 | 519,081 | 3.29 |
| 2/09/2026 | 3.28 | 3.30 | 3.28 | 3.29 | 619,011 | 3.29 |
| 2/06/2026 | 3.28 | 3.30 | 3.27 | 3.30 | 806,799 | 3.30 |
| 2/05/2026 | 3.28 | 3.29 | 3.27 | 3.27 | 615,752 | 3.27 |
| 2/04/2026 | 3.29 | 3.29 | 3.27 | 3.27 | 593,581 | 3.27 |
| 2/03/2026 | 3.29 | 3.30 | 3.28 | 3.28 | 501,324 | 3.28 |
| 2/02/2026 | 3.30 | 3.31 | 3.29 | 3.29 | 616,566 | 3.29 |
| 1/30/2026 | 3.31 | 3.31 | 3.29 | 3.29 | 783,469 | 3.29 |
| 1/29/2026 | 3.31 | 3.31 | 3.30 | 3.31 | 495,198 | 3.31 |
| 1/28/2026 | 3.31 | 3.31 | 3.30 | 3.31 | 325,645 | 3.31 |
| 1/27/2026 | 3.30 | 3.31 | 3.30 | 3.30 | 392,152 | 3.30 |
| 1/26/2026 | 3.31 | 3.31 | 3.29 | 3.31 | 1,000,387 | 3.31 |
| 1/23/2026 | 3.32 | 3.32 | 3.30 | 3.31 | 360,715 | 3.31 |
| 1/22/2026 | 3.30 | 3.32 | 3.30 | 3.32 | 884,247 | 3.32 |
| 1/21/2026 | 3.30 | 3.32 | 3.28 | 3.30 | 504,641 | 3.30 |
| 1/20/2026 | 3.27 | 3.31 | 3.27 | 3.31 | 1,084,756 | 3.31 |
| 1/16/2026 | 3.25 | 3.31 | 3.24 | 3.31 | 3,334,044 | 3.31 |
| 1/15/2026 | 3.27 | 3.27 | 3.24 | 3.24 | 2,292,176 | 3.24 |
| 1/14/2026 | 3.30 | 3.30 | 3.26 | 3.29 | 3,243,195 | 3.29 |
| 1/13/2026 | 3.30 | 3.30 | 3.29 | 3.30 | 1,016,360 | 3.30 |
| 1/12/2026 | 3.29 | 3.30 | 3.28 | 3.30 | 1,322,782 | 3.30 |
| 1/09/2026 | 3.30 | 3.31 | 3.29 | 3.29 | 759,922 | 3.29 |
| 1/08/2026 | 3.30 | 3.30 | 3.29 | 3.30 | 659,357 | 3.30 |
| 1/07/2026 | 3.30 | 3.30 | 3.29 | 3.30 | 757,265 | 3.30 |
| 1/06/2026 | 3.27 | 3.30 | 3.27 | 3.30 | 791,192 | 3.30 |
| 1/05/2026 | 3.26 | 3.27 | 3.25 | 3.27 | 510,983 | 3.27 |
| 1/02/2026 | 3.28 | 3.29 | 3.25 | 3.25 | 822,244 | 3.25 |
| 12/31/2025 | 3.29 | 3.30 | 3.25 | 3.27 | 3,517,606 | 3.27 |
| 12/30/2025 | 3.29 | 3.30 | 3.27 | 3.27 | 2,489,130 | 3.27 |
| 12/29/2025 | 3.27 | 3.30 | 3.27 | 3.27 | 1,329,409 | 3.27 |
| 12/26/2025 | 3.25 | 3.28 | 3.25 | 3.28 | 1,423,120 | 3.28 |
| 12/24/2025 | 3.24 | 3.27 | 3.24 | 3.25 | 728,285 | 3.25 |
| 12/23/2025 | 3.25 | 3.26 | 3.24 | 3.24 | 1,680,503 | 3.24 |
| 12/22/2025 | 3.23 | 3.26 | 3.21 | 3.24 | 2,995,142 | 3.24 |
| 12/19/2025 | 3.23 | 3.25 | 3.21 | 3.24 | 1,626,811 | 3.24 |
| 12/18/2025 | 3.23 | 3.25 | 3.23 | 3.23 | 1,193,361 | 3.23 |
| 12/17/2025 | 3.22 | 3.25 | 3.21 | 3.21 | 1,443,256 | 3.21 |
| 12/16/2025 | 3.26 | 3.27 | 3.21 | 3.24 | 2,529,682 | 3.24 |
| 12/15/2025 | 3.29 | 3.29 | 3.28 | 3.28 | 1,204,978 | 3.28 |
| 12/12/2025 | 3.29 | 3.29 | 3.27 | 3.27 | 1,189,213 | 3.27 |
| 12/11/2025 | 3.27 | 3.29 | 3.25 | 3.28 | 2,461,433 | 3.28 |
| 12/10/2025 | 3.31 | 3.31 | 3.27 | 3.27 | 719,701 | 3.27 |
| 12/09/2025 | 3.30 | 3.31 | 3.29 | 3.30 | 993,205 | 3.30 |
| 12/08/2025 | 3.31 | 3.32 | 3.29 | 3.30 | 1,222,535 | 3.30 |
| 12/05/2025 | 3.30 | 3.32 | 3.29 | 3.29 | 1,029,134 | 3.29 |
| 12/04/2025 | 3.31 | 3.32 | 3.29 | 3.29 | 1,217,753 | 3.29 |
| 12/03/2025 | 3.32 | 3.32 | 3.29 | 3.29 | 842,159 | 3.29 |
| 12/02/2025 | 3.32 | 3.32 | 3.29 | 3.30 | 1,140,123 | 3.30 |
| 12/01/2025 | 3.34 | 3.35 | 3.30 | 3.30 | 787,081 | 3.30 |