Singapore markets closed
Straits Times Index
3,189.27 +34.58 (+1.10%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,459.75 -1,975.15 (-3.11%) CMC Crypto 200
885.54 0.00 (0.00%)
Invesco Senior Income Trust (VVR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 4.2500 | 4.2800 | 4.2400 | 4.2700 | 4.2700 | 902,400 |
| 16 Apr 2024 | 4.2100 | 4.2500 | 4.1800 | 4.2300 | 4.2300 | 648,100 |
| 15 Apr 2024 | 4.2500 | 4.2700 | 4.1900 | 4.1900 | 4.1900 | 929,400 |
| 15 Apr 2024 | 0.043 Dividend | |||||
| 12 Apr 2024 | 4.3000 | 4.3200 | 4.2900 | 4.2900 | 4.2470 | 990,300 |
| 11 Apr 2024 | 4.3200 | 4.3400 | 4.2900 | 4.3100 | 4.2668 | 724,800 |
| 10 Apr 2024 | 4.2900 | 4.3100 | 4.2900 | 4.3000 | 4.2569 | 595,100 |
| 09 Apr 2024 | 4.3200 | 4.3300 | 4.2800 | 4.3100 | 4.2668 | 606,300 |
| 08 Apr 2024 | 4.3300 | 4.3300 | 4.2800 | 4.2900 | 4.2470 | 709,400 |
| 05 Apr 2024 | 4.3000 | 4.3400 | 4.2900 | 4.3000 | 4.2569 | 831,300 |
| 04 Apr 2024 | 4.2900 | 4.3200 | 4.2700 | 4.3000 | 4.2569 | 814,200 |
| 03 Apr 2024 | 4.2800 | 4.3000 | 4.2600 | 4.3000 | 4.2569 | 794,600 |
| 02 Apr 2024 | 4.2800 | 4.2900 | 4.2600 | 4.2900 | 4.2470 | 570,200 |
| 01 Apr 2024 | 4.3000 | 4.3200 | 4.2600 | 4.2700 | 4.2272 | 692,200 |
| 28 Mar 2024 | 4.2900 | 4.3200 | 4.2500 | 4.2800 | 4.2371 | 1,366,900 |
| 27 Mar 2024 | 4.3000 | 4.3200 | 4.2600 | 4.2700 | 4.2272 | 533,700 |
| 26 Mar 2024 | 4.2900 | 4.3300 | 4.2800 | 4.2900 | 4.2470 | 661,100 |
| 25 Mar 2024 | 4.2500 | 4.3000 | 4.2500 | 4.2600 | 4.2173 | 473,300 |
| 22 Mar 2024 | 4.2300 | 4.2500 | 4.2200 | 4.2500 | 4.2074 | 562,800 |
| 21 Mar 2024 | 4.3700 | 4.3700 | 4.2300 | 4.2300 | 4.1876 | 870,900 |
| 20 Mar 2024 | 4.2700 | 4.3800 | 4.2500 | 4.3800 | 4.3361 | 1,166,000 |
| 19 Mar 2024 | 4.2100 | 4.2700 | 4.2000 | 4.2700 | 4.2272 | 530,100 |
| 18 Mar 2024 | 4.2100 | 4.2300 | 4.2000 | 4.2100 | 4.1678 | 352,700 |
| 15 Mar 2024 | 4.1700 | 4.2100 | 4.1600 | 4.2100 | 4.1678 | 392,200 |
| 14 Mar 2024 | 4.1900 | 4.2000 | 4.1500 | 4.1500 | 4.1084 | 449,500 |
| 14 Mar 2024 | 0.043 Dividend | |||||
| 13 Mar 2024 | 4.2000 | 4.2500 | 4.1900 | 4.2500 | 4.1648 | 887,800 |
| 12 Mar 2024 | 4.1700 | 4.2100 | 4.1700 | 4.2000 | 4.1158 | 633,500 |
| 11 Mar 2024 | 4.1400 | 4.1800 | 4.1400 | 4.1800 | 4.0962 | 417,100 |
| 08 Mar 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | 4.0766 | 466,800 |
| 07 Mar 2024 | 4.1500 | 4.1600 | 4.1300 | 4.1400 | 4.0570 | 530,600 |
| 06 Mar 2024 | 4.1500 | 4.1800 | 4.1300 | 4.1700 | 4.0864 | 568,800 |
| 05 Mar 2024 | 4.1400 | 4.1500 | 4.1300 | 4.1500 | 4.0668 | 380,600 |
| 04 Mar 2024 | 4.1500 | 4.1700 | 4.1200 | 4.1200 | 4.0374 | 810,400 |
| 01 Mar 2024 | 4.1700 | 4.1700 | 4.1300 | 4.1500 | 4.0668 | 958,800 |
| 29 Feb 2024 | 4.1700 | 4.1900 | 4.1300 | 4.1500 | 4.0668 | 616,700 |
| 28 Feb 2024 | 4.1800 | 4.1800 | 4.1300 | 4.1600 | 4.0766 | 444,800 |
| 27 Feb 2024 | 4.1700 | 4.1900 | 4.1500 | 4.1700 | 4.0864 | 825,000 |
| 26 Feb 2024 | 4.1500 | 4.1700 | 4.1300 | 4.1500 | 4.0668 | 541,900 |
| 23 Feb 2024 | 4.1800 | 4.2000 | 4.1300 | 4.1500 | 4.0668 | 573,200 |
| 22 Feb 2024 | 4.1900 | 4.1900 | 4.1500 | 4.1600 | 4.0766 | 449,100 |
| 21 Feb 2024 | 4.1800 | 4.1800 | 4.1500 | 4.1600 | 4.0766 | 564,300 |
| 20 Feb 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | 4.0766 | 588,600 |
| 16 Feb 2024 | 4.1400 | 4.1500 | 4.1300 | 4.1400 | 4.0570 | 350,600 |
| 15 Feb 2024 | 4.1800 | 4.1800 | 4.1100 | 4.1100 | 4.0276 | 638,300 |
| 15 Feb 2024 | 0.043 Dividend | |||||
| 14 Feb 2024 | 4.2000 | 4.2200 | 4.1800 | 4.2100 | 4.0835 | 675,900 |
| 13 Feb 2024 | 4.1800 | 4.1900 | 4.1400 | 4.1900 | 4.0641 | 644,400 |
| 12 Feb 2024 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | 4.0738 | 446,700 |
| 09 Feb 2024 | 4.1700 | 4.1900 | 4.1600 | 4.1600 | 4.0350 | 376,200 |
| 08 Feb 2024 | 4.1800 | 4.1800 | 4.1500 | 4.1800 | 4.0544 | 408,700 |
| 07 Feb 2024 | 4.1500 | 4.1900 | 4.1400 | 4.1800 | 4.0544 | 822,800 |
| 06 Feb 2024 | 4.1200 | 4.1600 | 4.1100 | 4.1600 | 4.0350 | 619,500 |
| 05 Feb 2024 | 4.1000 | 4.1200 | 4.0800 | 4.1200 | 3.9962 | 955,800 |
| 02 Feb 2024 | 4.0900 | 4.1000 | 4.0700 | 4.0800 | 3.9574 | 666,200 |
| 01 Feb 2024 | 4.1000 | 4.1100 | 4.0800 | 4.1000 | 3.9768 | 464,600 |
| 31 Jan 2024 | 4.0800 | 4.1100 | 4.0700 | 4.1100 | 3.9865 | 978,900 |
| 30 Jan 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0600 | 3.9380 | 608,800 |
| 29 Jan 2024 | 4.0900 | 4.0900 | 4.0400 | 4.0500 | 3.9283 | 566,500 |
| 26 Jan 2024 | 4.1000 | 4.1100 | 4.0400 | 4.0700 | 3.9477 | 917,300 |
| 25 Jan 2024 | 4.0600 | 4.1000 | 4.0500 | 4.0900 | 3.9671 | 542,800 |
| 24 Jan 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0800 | 3.9574 | 689,900 |
| 23 Jan 2024 | 4.0700 | 4.0900 | 4.0500 | 4.0700 | 3.9477 | 593,100 |
| 22 Jan 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0700 | 3.9477 | 502,100 |
| 19 Jan 2024 | 4.0500 | 4.0700 | 4.0200 | 4.0700 | 3.9477 | 2,017,500 |
| 18 Jan 2024 | 4.0500 | 4.0700 | 4.0300 | 4.0600 | 3.9380 | 868,200 |
| 17 Jan 2024 | 4.0200 | 4.0400 | 4.0100 | 4.0300 | 3.9089 | 814,700 |
| 16 Jan 2024 | 4.0500 | 4.0700 | 4.0100 | 4.0400 | 3.9186 | 1,000,400 |
| 16 Jan 2024 | 0.043 Dividend | |||||
| 12 Jan 2024 | 4.1000 | 4.1100 | 4.0700 | 4.0800 | 3.9157 | 842,900 |
| 11 Jan 2024 | 4.1100 | 4.1200 | 4.0700 | 4.0800 | 3.9157 | 979,700 |
| 10 Jan 2024 | 4.1100 | 4.1200 | 4.0700 | 4.1100 | 3.9445 | 937,500 |
| 09 Jan 2024 | 4.1500 | 4.1500 | 4.0900 | 4.1000 | 3.9349 | 1,214,300 |
| 08 Jan 2024 | 4.1500 | 4.2100 | 4.1400 | 4.1500 | 3.9829 | 953,500 |
| 05 Jan 2024 | 4.1100 | 4.1400 | 4.1100 | 4.1300 | 3.9637 | 380,600 |
| 04 Jan 2024 | 4.1500 | 4.1600 | 4.1200 | 4.1300 | 3.9637 | 709,200 |
| 03 Jan 2024 | 4.1400 | 4.1400 | 4.1300 | 4.1400 | 3.9733 | 513,200 |
| 02 Jan 2024 | 4.1000 | 4.1700 | 4.0900 | 4.1400 | 3.9733 | 675,400 |
| 29 Dec 2023 | 4.1800 | 4.1800 | 4.0800 | 4.1000 | 3.9349 | 1,519,700 |
| 28 Dec 2023 | 4.1100 | 4.1600 | 4.1100 | 4.1600 | 3.9925 | 566,700 |
| 27 Dec 2023 | 4.1000 | 4.1300 | 4.1000 | 4.1200 | 3.9541 | 708,500 |
| 26 Dec 2023 | 4.1200 | 4.1300 | 4.1100 | 4.1100 | 3.9445 | 416,100 |
| 22 Dec 2023 | 4.1400 | 4.1500 | 4.1100 | 4.1200 | 3.9541 | 412,800 |
| 21 Dec 2023 | 4.0900 | 4.1300 | 4.0900 | 4.1200 | 3.9541 | 542,100 |
| 20 Dec 2023 | 4.1100 | 4.1300 | 4.0800 | 4.0900 | 3.9253 | 686,900 |
| 19 Dec 2023 | 4.1200 | 4.1400 | 4.1000 | 4.1300 | 3.9637 | 922,900 |
| 18 Dec 2023 | 4.1100 | 4.1400 | 4.0600 | 4.1200 | 3.9541 | 984,400 |
| 15 Dec 2023 | 4.1500 | 4.1500 | 4.0800 | 4.1100 | 3.9445 | 858,000 |
| 14 Dec 2023 | 4.0800 | 4.1600 | 4.0500 | 4.1600 | 3.9925 | 1,602,500 |
| 14 Dec 2023 | 0.043 Dividend | |||||
| 13 Dec 2023 | 4.0900 | 4.1000 | 4.0700 | 4.1000 | 3.8936 | 794,400 |
| 12 Dec 2023 | 4.0900 | 4.0900 | 4.0700 | 4.0900 | 3.8841 | 577,300 |
| 11 Dec 2023 | 4.0900 | 4.1000 | 4.0800 | 4.0900 | 3.8841 | 517,500 |
| 08 Dec 2023 | 4.0600 | 4.1100 | 4.0600 | 4.0800 | 3.8746 | 1,368,800 |
| 07 Dec 2023 | 4.0700 | 4.1000 | 4.0500 | 4.0800 | 3.8746 | 948,100 |
| 06 Dec 2023 | 4.0400 | 4.0700 | 4.0300 | 4.0600 | 3.8556 | 666,300 |
| 05 Dec 2023 | 4.0200 | 4.0400 | 3.9900 | 4.0400 | 3.8366 | 557,700 |
| 04 Dec 2023 | 4.0300 | 4.0500 | 4.0000 | 4.0000 | 3.7987 | 719,300 |
| 01 Dec 2023 | 4.0200 | 4.0500 | 4.0100 | 4.0400 | 3.8366 | 835,200 |
| 30 Nov 2023 | 4.0300 | 4.0300 | 3.9900 | 4.0000 | 3.7987 | 453,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.