Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Invesco Senior Income Trust
(NY:
VVR
)
4.180
+0.050 (+1.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
4.160
4.180
4.140
4.180
559,588
+0.05(+1.21%)
May 30, 2024
4.130
4.150
4.120
4.130
1,002,944
-0.01(-0.24%)
May 29, 2024
4.180
4.200
4.120
4.140
1,415,736
-0.05(-1.19%)
May 28, 2024
4.210
4.210
4.180
4.190
752,788
-0.02(-0.48%)
May 24, 2024
4.240
4.249
4.190
4.210
794,505
+0.00(+0.00%)
May 23, 2024
4.290
4.310
4.190
4.210
936,660
-0.05(-1.17%)
May 22, 2024
4.410
4.410
4.210
4.260
2,423,114
-0.15(-3.40%)
May 21, 2024
4.350
4.420
4.350
4.410
854,446
+0.06(+1.38%)
May 20, 2024
4.390
4.390
4.340
4.350
607,531
-0.03(-0.68%)
May 17, 2024
4.410
4.410
4.380
4.380
233,149
-0.01(-0.23%)
May 16, 2024
4.400
4.415
4.370
4.390
634,146
+0.03(+0.69%)
May 15, 2024
4.420
4.420
4.340
4.360
1,328,274
-0.04(-0.84%)
May 14, 2024
4.357
4.417
4.347
4.397
1,683,205
+0.05(+1.14%)
May 13, 2024
4.347
4.357
4.338
4.347
458,065
+0.00(+0.00%)
May 10, 2024
4.338
4.357
4.318
4.347
413,031
-0.01(-0.23%)
May 09, 2024
4.328
4.357
4.313
4.357
520,522
+0.01(+0.23%)
May 08, 2024
4.268
4.347
4.258
4.347
1,261,715
+0.08(+1.86%)
May 07, 2024
4.248
4.268
4.248
4.268
613,742
+0.02(+0.47%)
May 06, 2024
4.248
4.268
4.239
4.248
671,338
+0.00(+0.00%)
May 03, 2024
4.268
4.268
4.229
4.248
577,201
+0.00(+0.00%)
May 02, 2024
4.239
4.258
4.219
4.248
399,431
+0.00(+0.00%)
May 01, 2024
4.248
4.258
4.234
4.248
803,010
+0.00(+0.00%)
Apr 30, 2024
4.258
4.273
4.229
4.248
633,615
-0.01(-0.23%)
Apr 29, 2024
4.219
4.258
4.209
4.258
435,461
+0.04(+0.94%)
Apr 26, 2024
4.229
4.229
4.189
4.219
398,310
+0.00(+0.00%)
Apr 25, 2024
4.199
4.229
4.179
4.219
588,252
+0.00(+0.00%)
Apr 24, 2024
4.219
4.219
4.189
4.219
407,328
+0.00(+0.00%)
Apr 23, 2024
4.239
4.239
4.209
4.219
479,815
+0.00(+0.00%)
Apr 22, 2024
4.209
4.234
4.209
4.219
562,345
+0.01(+0.24%)
Apr 19, 2024
4.209
4.234
4.199
4.209
325,120
-0.01(-0.23%)
Apr 18, 2024
4.229
4.229
4.189
4.219
495,767
-0.01(-0.23%)
Apr 17, 2024
4.209
4.239
4.199
4.229
911,175
+0.04(+0.95%)
Apr 16, 2024
4.169
4.209
4.140
4.189
654,469
+0.04(+0.95%)
Apr 15, 2024
4.209
4.229
4.149
4.149
938,526
-0.06(-1.34%)
Apr 12, 2024
4.216
4.235
4.201
4.206
1,010,115
-0.02(-0.46%)
Apr 11, 2024
4.235
4.255
4.206
4.225
739,257
+0.01(+0.23%)
Apr 10, 2024
4.206
4.225
4.206
4.216
607,037
-0.01(-0.23%)
Apr 09, 2024
4.235
4.245
4.196
4.225
618,467
+0.02(+0.47%)
Apr 08, 2024
4.245
4.245
4.196
4.206
723,620
-0.01(-0.23%)
Apr 05, 2024
4.216
4.255
4.206
4.216
847,985
+0.00(+0.00%)
Apr 04, 2024
4.206
4.230
4.186
4.216
830,495
+0.00(+0.00%)
Apr 03, 2024
4.196
4.216
4.176
4.216
810,465
+0.01(+0.23%)
Apr 02, 2024
4.196
4.206
4.176
4.206
581,613
+0.02(+0.47%)
Apr 01, 2024
4.216
4.235
4.172
4.186
706,064
-0.01(-0.23%)
Mar 28, 2024
4.206
4.231
4.167
4.196
1,394,228
+0.01(+0.23%)
Mar 27, 2024
4.216
4.235
4.176
4.186
544,410
-0.02(-0.47%)
Mar 26, 2024
4.206
4.245
4.198
4.206
674,418
+0.03(+0.70%)
Mar 25, 2024
4.167
4.216
4.167
4.176
482,817
+0.01(+0.24%)
Mar 22, 2024
4.147
4.167
4.137
4.167
574,007
+0.02(+0.47%)
Mar 21, 2024
4.284
4.284
4.146
4.147
883,885
-0.15(-3.42%)
Mar 20, 2024
4.186
4.294
4.167
4.294
1,189,326
+0.11(+2.58%)
Mar 19, 2024
4.127
4.186
4.118
4.186
540,681
+0.06(+1.43%)
Mar 18, 2024
4.127
4.147
4.118
4.127
359,734
+0.00(+0.00%)
Mar 15, 2024
4.088
4.127
4.078
4.127
400,066
+0.06(+1.45%)
Mar 14, 2024
4.108
4.113
4.069
4.069
458,625
-0.06(-1.36%)
Mar 13, 2024
4.076
4.125
4.066
4.125
914,773
+0.05(+1.19%)
Mar 12, 2024
4.047
4.086
4.047
4.076
652,754
+0.02(+0.48%)
Mar 11, 2024
4.018
4.061
4.018
4.057
429,800
+0.02(+0.48%)
Mar 08, 2024
4.008
4.037
4.008
4.037
481,011
+0.02(+0.48%)
Mar 07, 2024
4.027
4.037
4.008
4.018
546,701
-0.03(-0.72%)
Mar 06, 2024
4.027
4.057
4.008
4.047
586,143
+0.02(+0.48%)
Mar 05, 2024
4.018
4.027
4.008
4.027
392,218
+0.03(+0.73%)
Mar 04, 2024
4.027
4.047
3.998
3.998
835,126
-0.03(-0.72%)
Mar 01, 2024
4.047
4.047
4.008
4.027
989,762
+0.00(+0.00%)
Feb 29, 2024
4.047
4.066
4.008
4.027
635,486
-0.01(-0.24%)
Feb 28, 2024
4.057
4.057
4.008
4.037
458,321
-0.01(-0.24%)
Feb 27, 2024
4.047
4.066
4.027
4.047
850,098
+0.02(+0.48%)
Feb 26, 2024
4.027
4.047
4.008
4.027
558,371
+0.00(+0.00%)
Feb 23, 2024
4.057
4.076
4.008
4.027
590,643
-0.01(-0.24%)
Feb 22, 2024
4.066
4.066
4.027
4.037
462,736
+0.00(+0.00%)
Feb 21, 2024
4.057
4.057
4.027
4.037
581,487
+0.00(+0.00%)
Feb 20, 2024
4.008
4.037
4.008
4.037
606,486
+0.02(+0.48%)
Feb 16, 2024
4.018
4.027
4.008
4.018
361,301
+0.03(+0.73%)
Feb 15, 2024
4.057
4.057
3.989
3.989
657,746
-0.06(-1.37%)
Feb 14, 2024
4.034
4.058
4.020
4.044
703,670
+0.02(+0.48%)
Feb 13, 2024
4.015
4.025
3.977
4.025
670,843
-0.01(-0.24%)
Feb 12, 2024
3.986
4.034
3.986
4.034
465,049
+0.04(+0.96%)
Feb 09, 2024
4.006
4.025
3.996
3.996
391,616
-0.02(-0.48%)
Feb 08, 2024
4.015
4.015
3.986
4.015
425,470
+0.00(+0.00%)
Feb 07, 2024
3.986
4.025
3.977
4.015
856,554
+0.02(+0.48%)
Feb 06, 2024
3.958
3.996
3.950
3.996
644,903
+0.04(+0.97%)
Feb 05, 2024
3.938
3.958
3.919
3.958
995,038
+0.04(+0.98%)
Feb 02, 2024
3.929
3.938
3.909
3.919
693,509
-0.02(-0.49%)
Feb 01, 2024
3.938
3.948
3.919
3.938
483,688
-0.01(-0.24%)
Jan 31, 2024
3.919
3.948
3.909
3.948
1,015,088
+0.05(+1.23%)
Jan 30, 2024
3.909
3.914
3.885
3.900
633,754
+0.01(+0.25%)
Jan 29, 2024
3.929
3.929
3.881
3.890
589,711
-0.02(-0.49%)
Jan 26, 2024
3.938
3.948
3.881
3.909
954,979
-0.02(-0.49%)
Jan 25, 2024
3.900
3.938
3.890
3.929
565,136
+0.01(+0.24%)
Jan 24, 2024
3.938
3.938
3.890
3.919
718,249
+0.01(+0.25%)
Jan 23, 2024
3.909
3.929
3.890
3.909
617,447
+0.00(+0.00%)
Jan 22, 2024
3.909
3.919
3.890
3.909
519,990
+0.00(+0.00%)
Jan 19, 2024
3.890
3.909
3.861
3.909
2,100,365
+0.01(+0.25%)
Jan 18, 2024
3.890
3.909
3.871
3.900
903,886
+0.03(+0.74%)
Jan 17, 2024
3.861
3.881
3.852
3.871
848,177
-0.01(-0.25%)
Jan 16, 2024
3.890
3.900
3.852
3.881
1,041,433
+0.00(+0.07%)
Jan 12, 2024
3.897
3.904
3.864
3.878
890,105
+0.00(+0.00%)
Jan 11, 2024
3.906
3.916
3.868
3.878
1,030,823
-0.03(-0.73%)
Jan 10, 2024
3.906
3.916
3.868
3.906
968,641
+0.01(+0.24%)
Jan 09, 2024
3.944
3.944
3.887
3.897
1,277,577
-0.05(-1.20%)
Jan 08, 2024
3.944
4.001
3.935
3.944
1,003,182
+0.02(+0.48%)
Jan 05, 2024
3.906
3.935
3.906
3.925
400,431
+0.00(+0.00%)
Jan 04, 2024
3.944
3.949
3.916
3.925
746,156
-0.01(-0.24%)
Jan 03, 2024
3.940
3.940
3.921
3.935
539,937
+0.00(+0.00%)
Jan 02, 2024
3.897
3.959
3.887
3.935
710,611
+0.04(+0.98%)
Dec 29, 2023
3.973
3.973
3.878
3.897
1,598,983
-0.06(-1.44%)
Dec 28, 2023
3.906
3.954
3.906
3.954
596,251
+0.04(+0.97%)
Dec 27, 2023
3.897
3.925
3.897
3.916
745,496
+0.01(+0.24%)
Dec 26, 2023
3.916
3.925
3.906
3.906
437,758
-0.01(-0.24%)
Dec 22, 2023
3.935
3.944
3.906
3.916
434,345
+0.00(+0.00%)
Dec 21, 2023
3.887
3.925
3.887
3.916
570,419
+0.03(+0.73%)
Dec 20, 2023
3.906
3.925
3.878
3.887
722,750
-0.04(-0.97%)
Dec 19, 2023
3.916
3.930
3.897
3.925
971,046
+0.01(+0.24%)
Dec 18, 2023
3.906
3.935
3.859
3.916
1,035,767
+0.01(+0.24%)
Dec 15, 2023
3.944
3.944
3.878
3.906
902,763
-0.05(-1.20%)
Dec 14, 2023
3.878
3.954
3.849
3.954
1,686,019
+0.10(+2.54%)
Dec 13, 2023
3.847
3.856
3.828
3.856
844,670
+0.01(+0.24%)
Dec 12, 2023
3.847
3.847
3.828
3.847
613,857
+0.00(+0.00%)
Dec 11, 2023
3.847
3.856
3.837
3.847
550,216
+0.01(+0.25%)
Dec 08, 2023
3.818
3.865
3.818
3.837
1,455,498
+0.00(+0.00%)
Dec 07, 2023
3.828
3.856
3.809
3.837
1,008,086
+0.02(+0.49%)
Dec 06, 2023
3.799
3.828
3.790
3.818
708,426
+0.02(+0.50%)
Dec 05, 2023
3.781
3.799
3.752
3.799
593,008
+0.04(+1.00%)
Dec 04, 2023
3.790
3.809
3.762
3.762
764,812
-0.04(-0.99%)
Dec 01, 2023
3.781
3.809
3.771
3.799
888,034
+0.04(+1.00%)
Nov 30, 2023
3.790
3.790
3.752
3.762
482,182
-0.01(-0.25%)
Nov 29, 2023
3.781
3.781
3.724
3.771
584,147
+0.02(+0.50%)
Nov 28, 2023
3.743
3.762
3.737
3.752
332,504
+0.00(+0.00%)
Nov 27, 2023
3.743
3.771
3.734
3.752
716,288
+0.01(+0.25%)
Nov 24, 2023
3.724
3.743
3.715
3.743
241,770
+0.02(+0.51%)
Nov 22, 2023
3.705
3.724
3.705
3.724
280,350
+0.01(+0.25%)
Nov 21, 2023
3.743
3.752
3.687
3.715
766,382
-0.01(-0.25%)
Nov 20, 2023
3.743
3.752
3.715
3.724
590,579
+0.00(+0.00%)
Nov 17, 2023
3.734
3.762
3.715
3.724
728,496
+0.00(+0.00%)
Nov 16, 2023
3.734
3.734
3.705
3.724
504,135
+0.01(+0.25%)
Nov 15, 2023
3.762
3.771
3.696
3.715
921,875
-0.05(-1.25%)
Nov 14, 2023
3.781
3.797
3.762
3.762
863,621
+0.00(+0.08%)
Nov 13, 2023
3.750
3.759
3.731
3.759
684,900
+0.01(+0.25%)
Nov 10, 2023
3.740
3.750
3.722
3.750
666,431
+0.02(+0.50%)
Nov 09, 2023
3.740
3.740
3.713
3.731
347,003
-0.01(-0.25%)
Nov 08, 2023
3.740
3.740
3.722
3.740
401,222
+0.00(+0.00%)
Nov 07, 2023
3.731
3.740
3.717
3.740
482,859
+0.03(+0.75%)
Nov 06, 2023
3.750
3.750
3.694
3.713
584,885
-0.03(-0.75%)
Nov 03, 2023
3.759
3.768
3.685
3.740
1,195,808
-0.01(-0.25%)
Nov 02, 2023
3.675
3.759
3.647
3.750
911,361
+0.07(+2.03%)
Nov 01, 2023
3.629
3.675
3.624
3.675
725,510
+0.05(+1.28%)
Oct 31, 2023
3.619
3.629
3.582
3.629
748,204
+0.04(+1.04%)
Oct 30, 2023
3.554
3.601
3.522
3.592
559,085
+0.05(+1.31%)
Oct 27, 2023
3.517
3.545
3.489
3.545
641,604
+0.05(+1.33%)
Oct 26, 2023
3.536
3.554
3.499
3.499
497,935
-0.02(-0.53%)
Oct 25, 2023
3.592
3.601
3.508
3.517
914,028
-0.07(-2.07%)
Oct 24, 2023
3.545
3.596
3.545
3.592
470,388
+0.05(+1.31%)
Oct 23, 2023
3.508
3.554
3.508
3.545
546,330
+0.02(+0.53%)
Oct 20, 2023
3.592
3.638
3.526
3.526
1,257,907
-0.07(-2.07%)
Oct 19, 2023
3.657
3.666
3.582
3.601
898,823
-0.04(-1.02%)
Oct 18, 2023
3.694
3.694
3.629
3.638
713,248
-0.06(-1.51%)
Oct 17, 2023
3.657
3.694
3.647
3.694
530,995
+0.04(+1.02%)
Oct 16, 2023
3.703
3.703
3.638
3.657
660,869
-0.02(-0.51%)
Oct 13, 2023
3.759
3.778
3.652
3.675
1,017,742
-0.05(-1.42%)
Oct 12, 2023
3.747
3.756
3.728
3.728
1,179,195
+0.00(+0.00%)
Oct 11, 2023
3.765
3.774
3.692
3.728
1,074,298
-0.05(-1.22%)
Oct 10, 2023
3.728
3.774
3.719
3.774
915,984
+0.04(+0.99%)
Oct 09, 2023
3.673
3.738
3.664
3.738
825,528
+0.06(+1.75%)
Oct 06, 2023
3.636
3.673
3.609
3.673
854,212
+0.03(+0.76%)
Oct 05, 2023
3.609
3.645
3.599
3.645
948,467
+0.04(+1.02%)
Oct 04, 2023
3.590
3.609
3.517
3.609
929,195
+0.06(+1.55%)
Oct 03, 2023
3.599
3.635
3.535
3.553
1,022,346
-0.04(-1.03%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.