Invesco Senior Income Trust (VVR)
NYSE: VVR · Real-Time Price · USD
3.740
+0.020 (0.54%)
Jun 27, 2025, 4:00 PM - Market closed
VVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.73 | 3.74 | 3.71 | 3.74 | 3.74 | 0.54% | 478,972 |
| Jun 26, 2025 | 3.72 | 3.73 | 3.71 | 3.72 | 3.72 | - | 430,241 |
| Jun 25, 2025 | 3.73 | 3.74 | 3.70 | 3.72 | 3.72 | 0.27% | 598,760 |
| Jun 24, 2025 | 3.65 | 3.71 | 3.63 | 3.71 | 3.71 | 2.20% | 473,188 |
| Jun 23, 2025 | 3.63 | 3.64 | 3.60 | 3.63 | 3.63 | 0.55% | 633,301 |
| Jun 20, 2025 | 3.68 | 3.69 | 3.58 | 3.61 | 3.61 | -1.90% | 937,757 |
| Jun 18, 2025 | 3.71 | 3.73 | 3.64 | 3.68 | 3.68 | -0.81% | 520,492 |
| Jun 17, 2025 | 3.74 | 3.74 | 3.71 | 3.71 | 3.71 | -1.59% | 295,932 |
| Jun 16, 2025 | 3.78 | 3.78 | 3.75 | 3.77 | 3.73 | 0.27% | 389,369 |
| Jun 13, 2025 | 3.75 | 3.76 | 3.70 | 3.76 | 3.72 | 0.53% | 479,242 |
| Jun 12, 2025 | 3.78 | 3.79 | 3.73 | 3.74 | 3.70 | -0.27% | 515,419 |
| Jun 11, 2025 | 3.71 | 3.78 | 3.70 | 3.75 | 3.71 | 0.81% | 799,073 |
| Jun 10, 2025 | 3.68 | 3.73 | 3.68 | 3.72 | 3.68 | 0.54% | 280,703 |
| Jun 9, 2025 | 3.68 | 3.71 | 3.64 | 3.70 | 3.66 | 0.82% | 1,040,752 |
| Jun 6, 2025 | 3.75 | 3.75 | 3.67 | 3.67 | 3.63 | -1.87% | 400,601 |
| Jun 5, 2025 | 3.74 | 3.74 | 3.70 | 3.74 | 3.70 | 0.81% | 374,159 |
| Jun 4, 2025 | 3.73 | 3.74 | 3.69 | 3.71 | 3.67 | -0.80% | 316,761 |
| Jun 3, 2025 | 3.77 | 3.77 | 3.72 | 3.74 | 3.70 | -0.80% | 405,359 |
| Jun 2, 2025 | 3.70 | 3.78 | 3.66 | 3.77 | 3.73 | 1.89% | 785,091 |
| May 30, 2025 | 3.69 | 3.70 | 3.65 | 3.70 | 3.66 | 0.54% | 462,858 |
| May 29, 2025 | 3.69 | 3.69 | 3.65 | 3.68 | 3.64 | 0.55% | 467,166 |
| May 28, 2025 | 3.64 | 3.69 | 3.64 | 3.66 | 3.62 | - | 619,376 |
| May 27, 2025 | 3.67 | 3.69 | 3.64 | 3.66 | 3.62 | 0.27% | 548,276 |
| May 23, 2025 | 3.56 | 3.65 | 3.56 | 3.65 | 3.61 | 2.82% | 621,452 |
| May 22, 2025 | 3.58 | 3.61 | 3.55 | 3.55 | 3.51 | -0.56% | 674,047 |
| May 21, 2025 | 3.61 | 3.61 | 3.56 | 3.57 | 3.53 | -0.56% | 419,295 |
| May 20, 2025 | 3.61 | 3.63 | 3.58 | 3.59 | 3.55 | -0.28% | 899,414 |
| May 19, 2025 | 3.62 | 3.63 | 3.60 | 3.60 | 3.56 | -1.64% | 519,485 |
| May 16, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | 3.62 | -0.54% | 612,694 |
| May 15, 2025 | 3.66 | 3.68 | 3.64 | 3.68 | 3.61 | 0.82% | 372,564 |
| May 14, 2025 | 3.64 | 3.66 | 3.62 | 3.65 | 3.58 | 0.27% | 433,093 |
| May 13, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.57 | 0.83% | 449,306 |
| May 12, 2025 | 3.61 | 3.64 | 3.60 | 3.61 | 3.54 | 0.84% | 646,628 |
| May 9, 2025 | 3.61 | 3.61 | 3.58 | 3.58 | 3.51 | -0.28% | 445,986 |
| May 8, 2025 | 3.59 | 3.62 | 3.57 | 3.59 | 3.52 | - | 788,382 |
| May 7, 2025 | 3.60 | 3.63 | 3.59 | 3.59 | 3.52 | - | 484,160 |
| May 6, 2025 | 3.60 | 3.62 | 3.59 | 3.59 | 3.52 | -0.55% | 460,400 |
| May 5, 2025 | 3.66 | 3.66 | 3.61 | 3.61 | 3.54 | -0.82% | 651,085 |
| May 2, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.57 | 1.39% | 371,606 |
| May 1, 2025 | 3.63 | 3.65 | 3.59 | 3.59 | 3.52 | -0.55% | 927,465 |
| Apr 30, 2025 | 3.63 | 3.64 | 3.60 | 3.61 | 3.54 | -0.55% | 819,413 |
| Apr 29, 2025 | 3.57 | 3.63 | 3.57 | 3.63 | 3.56 | 1.97% | 491,188 |
| Apr 28, 2025 | 3.62 | 3.63 | 3.56 | 3.56 | 3.49 | -1.93% | 778,153 |
| Apr 25, 2025 | 3.62 | 3.64 | 3.59 | 3.63 | 3.56 | 1.11% | 446,009 |
| Apr 24, 2025 | 3.58 | 3.61 | 3.56 | 3.59 | 3.52 | 1.70% | 598,409 |
| Apr 23, 2025 | 3.55 | 3.58 | 3.52 | 3.53 | 3.46 | 0.86% | 666,996 |
| Apr 22, 2025 | 3.50 | 3.53 | 3.49 | 3.50 | 3.43 | 0.57% | 295,657 |
| Apr 21, 2025 | 3.53 | 3.53 | 3.48 | 3.48 | 3.41 | -1.14% | 754,152 |
| Apr 17, 2025 | 3.47 | 3.55 | 3.47 | 3.52 | 3.45 | 1.44% | 502,354 |
| Apr 16, 2025 | 3.50 | 3.54 | 3.47 | 3.47 | 3.40 | -2.53% | 788,449 |