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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.98$20.80553,900——
2020-12-30$3.93$20.542,391,200——
2020-12-29$3.89$20.33804,800——
2020-12-28$3.88$20.28587,100——
2020-12-24$3.91$20.44183,200——
2020-12-23$3.88$20.28371,900——
2020-12-22$3.86$20.18579,000——
2020-12-21$3.88$20.28445,300——
2020-12-18$3.89$20.33716,200——
2020-12-17$3.90$20.39263,200——
2020-12-16$3.89$20.33839,200——
2020-12-15$3.89$20.33496,700——
2020-12-14$3.88$20.28379,500——
2020-12-11$3.92$20.38550,900——
2020-12-10$3.95$20.54555,500——
2020-12-09$3.97$20.64923,300——
2020-12-08$3.97$20.64411,000——
2020-12-07$3.99$20.74746,000——
2020-12-04$4.00$20.80339,700——
2020-12-03$3.98$20.69527,600——
2020-12-02$3.95$20.541,721,000——
2020-12-01$3.96$20.59385,200——
2020-11-30$3.97$20.64669,100——
2020-11-27$3.94$20.48210,800——
2020-11-25$3.91$20.33727,800——
2020-11-24$3.88$20.17441,700——
2020-11-23$3.85$20.02231,900——
2020-11-20$3.83$19.91166,800——
2020-11-19$3.83$19.91566,700——
2020-11-18$3.80$19.76442,000——
2020-11-17$3.82$19.86384,100——
2020-11-16$3.79$19.70215,300——
2020-11-13$3.80$19.76671,600——
2020-11-12$3.70$19.24204,600——
2020-11-11$3.72$19.23199,800——
2020-11-10$3.73$19.28205,000——
2020-11-09$3.70$19.13598,200——
2020-11-06$3.66$18.92539,900——
2020-11-05$3.64$18.82153,500——
2020-11-04$3.60$18.61230,900——
2020-11-03$3.59$18.56216,800——
2020-11-02$3.58$18.51565,700——
2020-10-30$3.55$18.35308,400——
2020-10-29$3.54$18.30380,700——
2020-10-28$3.51$18.15332,900——
2020-10-27$3.56$18.40490,000——
2020-10-26$3.57$18.46506,000——
2020-10-23$3.57$18.46240,700——
2020-10-22$3.56$18.401,223,200——
2020-10-21$3.57$18.46359,600——
2020-10-20$3.58$18.51148,900——
2020-10-19$3.55$18.35772,600——
2020-10-16$3.56$18.40422,400——
2020-10-15$3.57$18.46741,200——
2020-10-14$3.61$18.66490,900——
2020-10-13$3.66$18.81445,100——
2020-10-12$3.68$18.92275,400——
2020-10-09$3.69$18.97587,000——
2020-10-08$3.66$18.81262,500——
2020-10-07$3.63$18.661,484,000——
2020-10-06$3.64$18.71830,200——
2020-10-05$3.69$18.97377,900——
2020-10-02$3.67$18.86291,700——
2020-10-01$3.63$18.66486,900——
2020-09-30$3.66$18.813,410,500——
2020-09-29$3.63$18.661,390,800——
2020-09-28$3.62$18.611,211,000——
2020-09-25$3.61$18.56588,300——
2020-09-24$3.62$18.611,918,800——
2020-09-23$3.61$18.561,652,700——
2020-09-22$3.65$18.761,968,700——
2020-09-21$3.64$18.71594,900——
2020-09-18$3.67$18.86162,200——
2020-09-17$3.65$18.76831,600——
2020-09-16$3.66$18.811,600,200——
2020-09-15$3.66$18.811,006,200——
2020-09-14$3.66$18.81352,000——
2020-09-11$3.67$18.76571,200——
2020-09-10$3.68$18.81379,000——
2020-09-09$3.67$18.76239,400——
2020-09-08$3.65$18.66577,700——
2020-09-04$3.67$18.76341,500——
2020-09-03$3.70$18.91446,700——
2020-09-02$3.73$19.07456,100——
2020-09-01$3.72$19.02355,700——
2020-08-31$3.68$18.81345,900——
2020-08-28$3.68$18.81457,400——
2020-08-27$3.66$18.71645,200——
2020-08-26$3.67$18.76634,800——
2020-08-25$3.66$18.71568,300——
2020-08-24$3.65$18.66546,400——
2020-08-21$3.63$18.56535,400——
2020-08-20$3.65$18.66627,400——
2020-08-19$3.64$18.61384,200——
2020-08-18$3.62$18.51485,400——
2020-08-17$3.62$18.51549,800——
2020-08-14$3.59$18.35429,100——
2020-08-13$3.58$18.30555,800——
2020-08-12$3.58$18.20262,800——
2020-08-11$3.58$18.20250,300——
2020-08-10$3.58$18.20223,200——
2020-08-07$3.57$18.15239,300——
2020-08-06$3.56$18.10508,900——
2020-08-05$3.57$18.15208,900——
2020-08-04$3.55$18.05898,400——
2020-08-03$3.54$18.00404,300——
2020-07-31$3.54$18.00801,200——
2020-07-30$3.52$17.89803,600——
2020-07-29$3.50$17.791,218,600——
2020-07-28$3.45$17.541,886,100——
2020-07-27$3.44$17.491,421,700——
2020-07-24$3.45$17.541,054,800——
2020-07-23$3.44$17.491,165,300——
2020-07-22$3.42$17.39869,900——
2020-07-21$3.43$17.441,053,400——
2020-07-20$3.41$17.33762,900——
2020-07-17$3.42$17.391,169,600——
2020-07-16$3.42$17.39752,300——
2020-07-15$3.43$17.441,054,200——
2020-07-14$3.40$17.282,491,200——
2020-07-13$3.40$17.181,065,400——
2020-07-10$3.42$17.281,061,100——
2020-07-09$3.39$17.132,369,800——
2020-07-08$3.40$17.183,332,000——
2020-07-07$3.40$17.18811,600——
2020-07-06$3.46$17.491,354,700——
2020-07-02$3.44$17.382,932,900——
2020-07-01$3.45$17.432,492,700——
2020-06-30$3.46$17.49448,400——
2020-06-29$3.43$17.33284,000——
2020-06-26$3.43$17.33314,400——
2020-06-25$3.44$17.38617,300——
2020-06-24$3.45$17.431,385,100——
2020-06-23$3.48$17.592,475,200——
2020-06-22$3.49$17.64391,800——
2020-06-19$3.49$17.642,451,000——
2020-06-18$3.51$17.742,623,500——
2020-06-17$3.51$17.742,020,700——
2020-06-16$3.52$17.79384,000——
2020-06-15$3.48$17.59252,600——
2020-06-12$3.51$17.62245,200——
2020-06-11$3.48$17.47900,100——
2020-06-10$3.59$18.02906,500——
2020-06-09$3.62$18.17333,700——
2020-06-08$3.61$18.12536,800——
2020-06-05$3.59$18.021,026,800——
2020-06-04$3.57$17.92405,800——
2020-06-03$3.57$17.92611,900——
2020-06-02$3.54$17.77536,700——
2020-06-01$3.48$17.47422,100——
2020-05-29$3.43$17.22488,600——
2020-05-28$3.44$17.27369,200——
2020-05-27$3.42$17.16527,700——
2020-05-26$3.38$16.96407,400——
2020-05-22$3.37$16.91332,300——
2020-05-21$3.34$16.76302,900——
2020-05-20$3.32$16.66552,900——
2020-05-19$3.30$16.56175,800——
2020-05-18$3.32$16.66669,100——
2020-05-15$3.27$16.41227,400——
2020-05-14$3.24$16.26436,100——
2020-05-13$3.29$16.39383,100——
2020-05-12$3.33$16.59424,700——
2020-05-11$3.33$16.59402,100——
2020-05-08$3.33$16.59415,200——
2020-05-07$3.29$16.39804,900——
2020-05-06$3.29$16.39634,400——
2020-05-05$3.30$16.44945,500——
2020-05-04$3.26$16.24597,700——
2020-05-01$3.25$16.192,217,600——
2020-04-30$3.32$16.54334,000——
2020-04-29$3.36$16.74916,600——
2020-04-28$3.32$16.54332,300——
2020-04-27$3.30$16.44575,000——
2020-04-24$3.31$16.49377,700——
2020-04-23$3.28$16.34934,400——
2020-04-22$3.37$16.79796,000——
2020-04-21$3.33$16.59695,600——
2020-04-20$3.36$16.74696,600——
2020-04-17$3.41$16.99774,500——
2020-04-16$3.38$16.841,455,500——
2020-04-15$3.42$17.041,333,700——
2020-04-14$3.47$17.29861,400——
2020-04-13$3.46$17.12940,800——
2020-04-09$3.52$17.421,195,800——
2020-04-08$3.42$16.922,453,900——
2020-04-07$3.35$16.58658,400——
2020-04-06$3.29$16.28780,000——
2020-04-03$3.19$15.78928,700——
2020-04-02$3.24$16.031,103,100——
2020-04-01$3.18$15.732,050,300——
2020-03-31$3.22$15.934,954,500——
2020-03-30$3.18$15.731,696,500——
2020-03-27$3.19$15.78959,800——
2020-03-26$3.20$15.832,075,300——
2020-03-25$3.05$15.091,957,900——
2020-03-24$2.82$13.952,231,700——
2020-03-23$2.59$12.813,301,500——
2020-03-20$2.82$13.954,850,900——
2020-03-19$2.65$13.114,895,500——
2020-03-18$1.90$9.403,980,000——
2020-03-17$3.22$15.932,832,900——
2020-03-16$3.17$15.684,172,600——
2020-03-13$3.55$17.452,896,100——
2020-03-12$3.39$16.662,378,700——
2020-03-11$3.73$18.331,019,700——
2020-03-10$3.87$19.021,039,100——
2020-03-09$3.81$18.721,996,900——
2020-03-06$4.07$20.00773,700——
2020-03-05$4.10$20.151,207,900——
2020-03-04$4.18$20.542,308,700——
2020-03-03$4.07$20.002,167,700——
2020-03-02$4.06$19.951,120,200——
2020-02-28$4.03$19.802,653,100——
2020-02-27$4.16$20.441,817,900——
2020-02-26$4.24$20.84616,600——
2020-02-25$4.21$20.691,307,700——
2020-02-24$4.25$20.891,128,800——
2020-02-21$4.31$21.18618,600——
2020-02-20$4.32$21.231,450,200——
2020-02-19$4.34$21.33448,900——
2020-02-18$4.31$21.18378,000——
2020-02-14$4.32$21.23781,400——
2020-02-13$4.30$21.13307,700——
2020-02-12$4.33$21.16559,800——
2020-02-11$4.33$21.16283,300——
2020-02-10$4.30$21.01985,600——
2020-02-07$4.32$21.11797,400——
2020-02-06$4.30$21.011,396,200——
2020-02-05$4.29$20.97694,700——
2020-02-04$4.29$20.971,019,700——
2020-02-03$4.29$20.97815,700——
2020-01-31$4.27$20.87730,800——
2020-01-30$4.31$21.06458,100——
2020-01-29$4.31$21.06600,700——
2020-01-28$4.32$21.111,476,400——
2020-01-27$4.29$20.971,788,200——
2020-01-24$4.35$21.262,748,200——
2020-01-23$4.34$21.213,214,600——
2020-01-22$4.34$21.211,610,700——
2020-01-21$4.29$20.971,097,800——
2020-01-17$4.29$20.971,381,100——
2020-01-16$4.30$21.01777,700——
2020-01-15$4.29$20.97669,700——
2020-01-14$4.29$20.971,351,400——
2020-01-13$4.31$20.951,308,300——
2020-01-10$4.29$20.85952,100——
2020-01-09$4.28$20.80764,500——
2020-01-08$4.29$20.85796,100——
2020-01-07$4.28$20.801,604,000——
2020-01-06$4.29$20.853,494,800——
2020-01-03$4.29$20.852,445,800——
2020-01-02$4.31$20.958,436,300——