Invesco Senior Income Trust (VVR)
NYSE: VVR · Real-Time Price · USD
3.150
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
3.145
-0.005 (-0.16%)
After-hours: Apr 28, 2026, 7:00 PM EDT
VVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | - | 722,340 |
| Apr 27, 2026 | 3.15 | 3.15 | 3.13 | 3.15 | 3.15 | - | 371,015 |
| Apr 24, 2026 | 3.15 | 3.15 | 3.11 | 3.15 | 3.15 | 0.64% | 328,478 |
| Apr 23, 2026 | 3.11 | 3.16 | 3.07 | 3.13 | 3.13 | 1.29% | 2,163,885 |
| Apr 22, 2026 | 3.12 | 3.12 | 3.08 | 3.09 | 3.09 | -0.64% | 860,950 |
| Apr 21, 2026 | 3.16 | 3.17 | 3.10 | 3.11 | 3.11 | -0.96% | 720,067 |
| Apr 20, 2026 | 3.13 | 3.15 | 3.10 | 3.14 | 3.14 | -0.63% | 1,022,630 |
| Apr 17, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 2.27% | 542,262 |
| Apr 16, 2026 | 3.10 | 3.12 | 3.09 | 3.09 | 3.09 | -0.64% | 348,181 |
| Apr 15, 2026 | 3.14 | 3.15 | 3.11 | 3.11 | 3.11 | -0.96% | 394,981 |
| Apr 14, 2026 | 3.15 | 3.15 | 3.13 | 3.14 | 3.14 | -0.63% | 329,206 |
| Apr 13, 2026 | 3.14 | 3.17 | 3.14 | 3.16 | 3.12 | 0.96% | 426,262 |
| Apr 10, 2026 | 3.19 | 3.20 | 3.13 | 3.13 | 3.09 | -2.19% | 454,660 |
| Apr 9, 2026 | 3.20 | 3.20 | 3.15 | 3.20 | 3.16 | 0.31% | 390,192 |
| Apr 8, 2026 | 3.19 | 3.25 | 3.17 | 3.19 | 3.15 | 0.63% | 1,814,813 |
| Apr 7, 2026 | 3.06 | 3.18 | 3.05 | 3.17 | 3.13 | 3.59% | 805,705 |
| Apr 6, 2026 | 3.06 | 3.09 | 3.03 | 3.06 | 3.02 | -0.33% | 1,333,638 |
| Apr 2, 2026 | 3.15 | 3.15 | 3.07 | 3.07 | 3.03 | -2.85% | 609,572 |
| Apr 1, 2026 | 3.20 | 3.23 | 3.16 | 3.16 | 3.12 | -1.86% | 703,107 |
| Mar 31, 2026 | 3.13 | 3.22 | 3.12 | 3.22 | 3.18 | 3.87% | 895,547 |
| Mar 30, 2026 | 3.12 | 3.12 | 3.09 | 3.10 | 3.06 | -0.32% | 519,340 |
| Mar 27, 2026 | 3.10 | 3.13 | 3.04 | 3.11 | 3.07 | -0.32% | 1,092,280 |
| Mar 26, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.08 | -0.32% | 619,691 |
| Mar 25, 2026 | 3.11 | 3.13 | 3.10 | 3.13 | 3.09 | 0.97% | 425,029 |
| Mar 24, 2026 | 3.08 | 3.11 | 3.08 | 3.10 | 3.06 | -0.32% | 448,136 |
| Mar 23, 2026 | 3.11 | 3.15 | 3.11 | 3.11 | 3.07 | 0.32% | 820,767 |
| Mar 20, 2026 | 3.05 | 3.15 | 3.03 | 3.10 | 3.06 | 2.31% | 2,642,302 |
| Mar 19, 2026 | 3.05 | 3.08 | 3.03 | 3.03 | 2.99 | -1.62% | 908,051 |
| Mar 18, 2026 | 3.06 | 3.08 | 3.05 | 3.08 | 3.04 | -0.32% | 536,534 |
| Mar 17, 2026 | 3.05 | 3.09 | 3.05 | 3.09 | 3.05 | 0.65% | 411,338 |
| Mar 16, 2026 | 3.06 | 3.07 | 3.05 | 3.07 | 3.03 | 0.33% | 1,110,471 |
| Mar 13, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 2.99 | - | 749,634 |
| Mar 12, 2026 | 3.08 | 3.11 | 3.06 | 3.06 | 2.99 | -1.61% | 794,859 |
| Mar 11, 2026 | 3.08 | 3.11 | 3.08 | 3.11 | 3.03 | 1.30% | 756,255 |
| Mar 10, 2026 | 3.06 | 3.09 | 3.05 | 3.07 | 3.00 | - | 938,436 |
| Mar 9, 2026 | 3.06 | 3.09 | 3.03 | 3.07 | 3.00 | -0.32% | 933,534 |
| Mar 6, 2026 | 3.10 | 3.11 | 3.08 | 3.08 | 3.01 | -1.28% | 877,189 |
| Mar 5, 2026 | 3.13 | 3.16 | 3.11 | 3.12 | 3.04 | -1.58% | 774,414 |
| Mar 4, 2026 | 3.06 | 3.17 | 3.06 | 3.17 | 3.09 | 3.59% | 1,499,503 |
| Mar 3, 2026 | 3.08 | 3.08 | 3.05 | 3.06 | 2.99 | -0.97% | 907,892 |
| Mar 2, 2026 | 3.09 | 3.10 | 3.05 | 3.09 | 3.01 | - | 1,045,225 |
| Feb 27, 2026 | 3.16 | 3.16 | 3.09 | 3.09 | 3.01 | -2.22% | 1,290,193 |
| Feb 26, 2026 | 3.15 | 3.17 | 3.14 | 3.16 | 3.08 | 0.64% | 894,200 |
| Feb 25, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.06 | -0.95% | 1,195,946 |
| Feb 24, 2026 | 3.20 | 3.21 | 3.17 | 3.17 | 3.09 | -1.25% | 948,537 |
| Feb 23, 2026 | 3.23 | 3.25 | 3.21 | 3.21 | 3.13 | -1.83% | 838,387 |
| Feb 20, 2026 | 3.25 | 3.27 | 3.25 | 3.27 | 3.19 | 0.31% | 516,294 |
| Feb 19, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.18 | - | 1,116,997 |
| Feb 18, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.18 | 0.62% | 766,198 |
| Feb 17, 2026 | 3.25 | 3.27 | 3.23 | 3.24 | 3.16 | -1.82% | 854,273 |
| Feb 13, 2026 | 3.30 | 3.31 | 3.28 | 3.30 | 3.18 | 0.30% | 1,179,412 |
| Feb 12, 2026 | 3.31 | 3.32 | 3.29 | 3.29 | 3.17 | -0.30% | 682,867 |
| Feb 11, 2026 | 3.29 | 3.31 | 3.29 | 3.30 | 3.18 | 0.30% | 514,106 |
| Feb 10, 2026 | 3.30 | 3.30 | 3.29 | 3.29 | 3.17 | - | 519,081 |
| Feb 9, 2026 | 3.28 | 3.30 | 3.28 | 3.29 | 3.17 | -0.30% | 619,511 |
| Feb 6, 2026 | 3.28 | 3.30 | 3.27 | 3.30 | 3.18 | 0.92% | 806,799 |
| Feb 5, 2026 | 3.28 | 3.29 | 3.27 | 3.27 | 3.15 | - | 615,852 |
| Feb 4, 2026 | 3.29 | 3.29 | 3.27 | 3.27 | 3.15 | -0.30% | 593,591 |
| Feb 3, 2026 | 3.29 | 3.30 | 3.28 | 3.28 | 3.16 | -0.30% | 501,324 |
| Feb 2, 2026 | 3.30 | 3.31 | 3.29 | 3.29 | 3.17 | - | 616,566 |
| Jan 30, 2026 | 3.31 | 3.31 | 3.29 | 3.29 | 3.17 | -0.60% | 783,469 |
| Jan 29, 2026 | 3.31 | 3.31 | 3.30 | 3.31 | 3.19 | - | 495,809 |
| Jan 28, 2026 | 3.31 | 3.31 | 3.30 | 3.31 | 3.19 | 0.30% | 325,645 |
| Jan 27, 2026 | 3.30 | 3.31 | 3.30 | 3.30 | 3.18 | -0.30% | 392,152 |
| Jan 26, 2026 | 3.31 | 3.31 | 3.29 | 3.31 | 3.19 | - | 1,000,387 |
| Jan 23, 2026 | 3.32 | 3.32 | 3.30 | 3.31 | 3.19 | -0.30% | 360,715 |
| Jan 22, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.20 | 0.61% | 884,247 |
| Jan 21, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.18 | -0.30% | 504,642 |
| Jan 20, 2026 | 3.27 | 3.31 | 3.27 | 3.31 | 3.19 | - | 1,084,756 |
| Jan 16, 2026 | 3.25 | 3.31 | 3.24 | 3.31 | 3.19 | 2.16% | 3,334,044 |
| Jan 15, 2026 | 3.27 | 3.27 | 3.24 | 3.24 | 3.12 | -1.52% | 2,292,176 |
| Jan 14, 2026 | 3.30 | 3.30 | 3.26 | 3.29 | 3.14 | -0.30% | 3,250,901 |
| Jan 13, 2026 | 3.30 | 3.30 | 3.29 | 3.30 | 3.15 | - | 1,016,393 |
| Jan 12, 2026 | 3.29 | 3.30 | 3.28 | 3.30 | 3.15 | 0.30% | 1,322,871 |
| Jan 9, 2026 | 3.30 | 3.31 | 3.29 | 3.29 | 3.14 | -0.30% | 759,922 |
| Jan 8, 2026 | 3.30 | 3.30 | 3.29 | 3.30 | 3.15 | - | 659,357 |
| Jan 7, 2026 | 3.30 | 3.30 | 3.29 | 3.30 | 3.15 | - | 757,265 |
| Jan 6, 2026 | 3.27 | 3.30 | 3.27 | 3.30 | 3.15 | 0.92% | 791,192 |
| Jan 5, 2026 | 3.26 | 3.27 | 3.25 | 3.27 | 3.12 | 0.62% | 510,983 |
| Jan 2, 2026 | 3.28 | 3.29 | 3.25 | 3.25 | 3.10 | -0.61% | 822,244 |
| Dec 31, 2025 | 3.29 | 3.30 | 3.25 | 3.27 | 3.12 | - | 3,517,606 |
| Dec 30, 2025 | 3.29 | 3.30 | 3.27 | 3.27 | 3.12 | - | 2,489,130 |
| Dec 29, 2025 | 3.27 | 3.30 | 3.27 | 3.27 | 3.12 | -0.30% | 1,329,413 |
| Dec 26, 2025 | 3.25 | 3.28 | 3.25 | 3.28 | 3.13 | 0.92% | 1,423,120 |
| Dec 24, 2025 | 3.24 | 3.27 | 3.24 | 3.25 | 3.10 | 0.31% | 728,285 |
| Dec 23, 2025 | 3.25 | 3.26 | 3.24 | 3.24 | 3.09 | - | 1,680,506 |
| Dec 22, 2025 | 3.23 | 3.26 | 3.21 | 3.24 | 3.09 | - | 2,995,149 |
| Dec 19, 2025 | 3.23 | 3.25 | 3.21 | 3.24 | 3.09 | 0.31% | 1,626,811 |
| Dec 18, 2025 | 3.23 | 3.25 | 3.23 | 3.23 | 3.08 | 0.62% | 1,193,361 |
| Dec 17, 2025 | 3.22 | 3.25 | 3.21 | 3.21 | 3.06 | -0.93% | 1,443,260 |
| Dec 16, 2025 | 3.26 | 3.27 | 3.21 | 3.24 | 3.09 | -1.22% | 2,529,691 |
| Dec 15, 2025 | 3.29 | 3.29 | 3.28 | 3.28 | 3.09 | 0.31% | 1,204,978 |
| Dec 12, 2025 | 3.29 | 3.29 | 3.27 | 3.27 | 3.08 | -0.30% | 1,189,213 |
| Dec 11, 2025 | 3.27 | 3.29 | 3.25 | 3.28 | 3.09 | 0.31% | 2,461,435 |
| Dec 10, 2025 | 3.31 | 3.31 | 3.27 | 3.27 | 3.08 | -0.91% | 719,701 |
| Dec 9, 2025 | 3.30 | 3.31 | 3.29 | 3.30 | 3.11 | - | 993,212 |
| Dec 8, 2025 | 3.31 | 3.32 | 3.29 | 3.30 | 3.11 | 0.30% | 1,223,308 |
| Dec 5, 2025 | 3.30 | 3.32 | 3.29 | 3.29 | 3.10 | - | 1,029,134 |
| Dec 4, 2025 | 3.31 | 3.32 | 3.29 | 3.29 | 3.10 | - | 1,217,778 |
| Dec 3, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.10 | -0.30% | 842,259 |