NYSE:VVR | Historical Stock Price | Invesco Senior Income Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-06-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.09$3.68$6.49$11.43$20.13$35.461998-06-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.18$15.84980,100——
2012-12-28$5.14$15.71806,600——
2012-12-27$5.13$15.68540,400——
2012-12-26$5.14$15.71590,000——
2012-12-24$5.09$15.56733,800——
2012-12-21$5.09$15.56700,500——
2012-12-20$5.13$15.68779,900——
2012-12-19$5.09$15.561,233,000——
2012-12-18$5.05$15.44966,200——
2012-12-17$5.06$15.47883,900——
2012-12-14$5.08$15.53433,400——
2012-12-13$5.08$15.53533,200——
2012-12-12$5.08$15.531,301,300——
2012-12-11$5.12$15.56785,800——
2012-12-10$5.08$15.44596,200——
2012-12-07$5.05$15.34780,400——
2012-12-06$5.07$15.40595,400——
2012-12-05$5.08$15.44549,000——
2012-12-04$5.10$15.50565,500——
2012-12-03$5.07$15.40779,100——
2012-11-30$5.09$15.47905,000——
2012-11-29$5.16$15.68492,000——
2012-11-28$5.17$15.71614,700——
2012-11-27$5.17$15.71698,400——
2012-11-26$5.15$15.65396,300——
2012-11-23$5.18$15.74419,200——
2012-11-21$5.12$15.56644,200——
2012-11-20$5.12$15.56529,100——
2012-11-19$5.14$15.62693,900——
2012-11-16$5.06$15.37809,000——
2012-11-15$4.93$14.981,029,100——
2012-11-14$4.99$15.162,309,600——
2012-11-13$5.18$15.74561,900——
2012-11-12$5.25$15.86410,300——
2012-11-09$5.22$15.77451,400——
2012-11-08$5.25$15.86604,700——
2012-11-07$5.28$15.95561,200——
2012-11-06$5.25$15.86745,400——
2012-11-05$5.25$15.86468,200——
2012-11-02$5.25$15.861,035,900——
2012-11-01$5.25$15.86916,400——
2012-10-31$5.12$15.471,498,200——
2012-10-26$5.17$15.62755,600——
2012-10-25$5.19$15.68625,600——
2012-10-24$5.19$15.68963,500——
2012-10-23$5.17$15.62829,200——
2012-10-22$5.16$15.59837,000——
2012-10-19$5.12$15.47697,200——
2012-10-18$5.13$15.50547,900——
2012-10-17$5.11$15.43578,700——
2012-10-16$5.09$15.37766,400——
2012-10-15$5.04$15.22507,700——
2012-10-12$5.06$15.28552,800——
2012-10-11$5.06$15.28691,100——
2012-10-10$5.03$15.19807,200——
2012-10-09$5.07$15.23984,600——
2012-10-08$5.06$15.20590,200——
2012-10-05$5.04$15.14635,500——
2012-10-04$5.03$15.111,006,800——
2012-10-03$5.07$15.23855,800——
2012-10-02$5.05$15.17668,500——
2012-10-01$5.03$15.11545,600——
2012-09-28$5.01$15.051,200,500——
2012-09-27$4.99$14.991,232,000——
2012-09-26$5.04$15.14868,700——
2012-09-25$5.10$15.32935,600——
2012-09-24$5.08$15.26530,600——
2012-09-21$5.06$15.20984,500——
2012-09-20$5.03$15.11769,700——
2012-09-19$5.07$15.23621,900——
2012-09-18$5.06$15.20584,400——
2012-09-17$5.03$15.11659,000——
2012-09-14$5.06$15.20642,800——
2012-09-13$5.02$15.00936,200——
2012-09-12$5.02$15.00794,500——
2012-09-11$5.05$15.09501,400——
2012-09-10$5.02$15.00521,100——
2012-09-07$4.98$14.88405,000——
2012-09-06$4.97$14.85599,200——
2012-09-05$5.00$14.94864,300——
2012-09-04$5.00$14.94387,300——
2012-08-31$4.97$14.85433,800——
2012-08-30$5.01$14.97501,200——
2012-08-29$4.98$14.88537,900——
2012-08-28$4.94$14.76706,500——
2012-08-27$4.95$14.79426,800——
2012-08-24$5.00$14.94434,300——
2012-08-23$4.98$14.88601,600——
2012-08-22$4.95$14.79450,200——
2012-08-21$4.96$14.82379,100——
2012-08-20$4.98$14.88418,800——
2012-08-17$4.97$14.85405,000——
2012-08-16$4.92$14.70558,500——
2012-08-15$4.93$14.73585,900——
2012-08-14$4.94$14.76559,700——
2012-08-13$4.98$14.88535,300——
2012-08-10$5.00$14.86521,800——
2012-08-09$4.98$14.801,234,400——
2012-08-08$4.94$14.68440,000——
2012-08-07$4.92$14.62469,100——
2012-08-06$4.94$14.68519,600——
2012-08-03$4.90$14.56420,100——
2012-08-02$4.88$14.50638,300——
2012-08-01$4.91$14.59539,900——
2012-07-31$4.91$14.59796,000——
2012-07-30$4.91$14.59456,800——
2012-07-27$4.91$14.59484,600——
2012-07-26$4.87$14.47560,200——
2012-07-25$4.89$14.53424,600——
2012-07-24$4.87$14.47421,800——
2012-07-23$4.85$14.41459,600——
2012-07-20$4.87$14.47306,200——
2012-07-19$4.90$14.56393,300——
2012-07-18$4.87$14.47388,100——
2012-07-17$4.85$14.41308,700——
2012-07-16$4.86$14.44265,900——
2012-07-13$4.83$14.36378,600——
2012-07-12$4.79$14.24462,200——
2012-07-11$4.81$14.22324,900——
2012-07-10$4.80$14.19410,500——
2012-07-09$4.80$14.19278,700——
2012-07-06$4.78$14.13379,200——
2012-07-05$4.83$14.27275,500——
2012-07-03$4.84$14.30268,800——
2012-07-02$4.83$14.27269,000——
2012-06-29$4.86$14.36867,600——
2012-06-28$4.84$14.30305,000——
2012-06-27$4.85$14.33651,800——
2012-06-26$4.80$14.19705,200——
2012-06-25$4.76$14.07347,000——
2012-06-22$4.81$14.221,419,500——
2012-06-21$4.68$13.83427,300——
2012-06-20$4.71$13.92523,900——
2012-06-19$4.67$13.80560,900——
2012-06-18$4.61$13.62496,000——
2012-06-15$4.65$13.74447,400——
2012-06-14$4.61$13.62461,200——
2012-06-13$4.61$13.62338,000——
2012-06-12$4.67$13.72413,800——
2012-06-11$4.63$13.60272,500——
2012-06-08$4.67$13.72332,000——
2012-06-07$4.63$13.60373,500——
2012-06-06$4.58$13.46500,300——
2012-06-05$4.58$13.46348,500——
2012-06-04$4.56$13.40467,900——
2012-06-01$4.64$13.63509,400——
2012-05-31$4.63$13.60720,100——
2012-05-30$4.69$13.78236,300——
2012-05-29$4.71$13.84275,500——
2012-05-25$4.70$13.81364,300——
2012-05-24$4.69$13.78421,600——
2012-05-23$4.67$13.72555,000——
2012-05-22$4.65$13.66426,900——
2012-05-21$4.64$13.631,486,800——
2012-05-18$4.58$13.46800,700——
2012-05-17$4.67$13.72622,900——
2012-05-16$4.75$13.96409,100——
2012-05-15$4.75$13.96465,600——
2012-05-14$4.74$13.93514,700——
2012-05-11$4.80$14.10524,900——
2012-05-10$4.83$14.11606,300——
2012-05-09$4.86$14.20316,600——
2012-05-08$4.86$14.20496,500——
2012-05-07$4.83$14.11543,700——
2012-05-04$4.88$14.26668,900——
2012-05-03$4.88$14.26817,000——
2012-05-02$4.89$14.29573,700——
2012-05-01$4.85$14.17577,100——
2012-04-30$4.80$14.031,279,500——
2012-04-27$4.83$14.11303,700——
2012-04-26$4.82$14.08322,700——
2012-04-25$4.86$14.20611,000——
2012-04-24$4.82$14.08427,600——
2012-04-23$4.80$14.03610,200——
2012-04-20$4.80$14.03540,700——
2012-04-19$4.74$13.85666,900——
2012-04-18$4.74$13.85640,800——
2012-04-17$4.77$13.94778,100——
2012-04-16$4.80$14.03560,000——
2012-04-13$4.83$14.11291,300——
2012-04-12$4.84$14.14631,800——
2012-04-11$4.85$14.17553,400——
2012-04-10$4.83$14.03671,100——
2012-04-09$4.88$14.18565,000——
2012-04-05$4.85$14.09481,500——
2012-04-04$4.84$14.06959,200——
2012-04-03$4.83$14.03978,800——
2012-04-02$4.89$14.21779,100——
2012-03-30$4.91$14.271,410,800——
2012-03-29$4.87$14.15977,500——
2012-03-28$4.85$14.09692,800——
2012-03-27$4.88$14.181,014,900——
2012-03-26$4.90$14.24976,300——
2012-03-23$4.88$14.181,462,900——
2012-03-22$4.78$13.89576,600——
2012-03-21$4.83$14.031,207,600——
2012-03-20$4.76$13.831,308,300——
2012-03-19$4.76$13.831,243,100——
2012-03-16$4.69$13.63864,700——
2012-03-15$4.71$13.69871,300——
2012-03-14$4.70$13.66856,500——
2012-03-13$4.73$13.74613,600——
2012-03-12$4.67$13.57608,400——
2012-03-09$4.79$13.84419,400——
2012-03-08$4.79$13.84827,900——
2012-03-07$4.71$13.61758,600——
2012-03-06$4.64$13.41844,200——
2012-03-05$4.71$13.61536,700——
2012-03-02$4.68$13.52462,700——
2012-03-01$4.70$13.58632,600——
2012-02-29$4.69$13.55944,300——
2012-02-28$4.68$13.52756,800——
2012-02-27$4.73$13.67736,200——
2012-02-24$4.73$13.671,127,200——
2012-02-23$4.75$13.72787,300——
2012-02-22$4.69$13.55585,900——
2012-02-21$4.69$13.55778,500——
2012-02-17$4.63$13.38590,800——
2012-02-16$4.63$13.38469,700——
2012-02-15$4.60$13.29654,000——
2012-02-14$4.60$13.29924,000——
2012-02-13$4.58$13.23739,600——
2012-02-10$4.62$13.27799,800——
2012-02-09$4.63$13.30878,100——
2012-02-08$4.60$13.21925,800——
2012-02-07$4.60$13.211,426,000——
2012-02-06$4.61$13.24869,500——
2012-02-03$4.60$13.21579,700——
2012-02-02$4.58$13.16579,200——
2012-02-01$4.58$13.161,143,200——
2012-01-31$4.56$13.10983,900——
2012-01-30$4.62$13.27607,400——
2012-01-27$4.62$13.27610,000——
2012-01-26$4.55$13.07664,200——
2012-01-25$4.55$13.07536,800——
2012-01-24$4.49$12.90711,200——
2012-01-23$4.47$12.84878,300——
2012-01-20$4.43$12.72605,800——
2012-01-19$4.43$12.72760,500——
2012-01-18$4.41$12.67655,700——
2012-01-17$4.43$12.72926,200——
2012-01-13$4.46$12.81795,800——
2012-01-12$4.44$12.75721,400——
2012-01-11$4.46$12.74597,900——
2012-01-10$4.49$12.83618,000——
2012-01-09$4.49$12.83544,000——
2012-01-06$4.44$12.68812,400——
2012-01-05$4.41$12.60615,000——
2012-01-04$4.35$12.43594,100——
2012-01-03$4.34$12.40552,300——