Invesco Senior Income Trust Common Stock (DE)のデータ

Invesco Senior Income Trust Common Stock (DE)の基本情報

名前 Invesco Senior Income Trust Common Stock (DE)
ティッカー VVR
United States
上場年 1998.0
セクター nan

Invesco Senior Income Trust Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.19 4.13 4.18 4.16 1074600.0 4.16
2021-02-12 4.2 4.16 4.2 4.17 296800.0 4.17
2021-02-11 4.19 4.16 4.16 4.19 439700.0 4.19
2021-02-10 4.19 4.17 4.18 4.18 409100.0 4.16
2021-02-09 4.19 4.17 4.17 4.17 446900.0 4.15
2021-02-08 4.18 4.16 4.17 4.16 198300.0 4.14
2021-02-05 4.17 4.14 4.17 4.17 719300.0 4.15
2021-02-04 4.19 4.15 4.19 4.15 363000.0 4.13
2021-02-03 4.18 4.16 4.16 4.18 302500.0 4.16
2021-02-02 4.18 4.15 4.15 4.15 506700.0 4.13
2021-02-01 4.18 4.15 4.16 4.15 722800.0 4.13
2021-01-29 4.17 4.14 4.17 4.15 663400.0 4.13
2021-01-28 4.16 4.14 4.14 4.16 484700.0 4.14
2021-01-27 4.17 4.12 4.14 4.14 533700.0 4.12
2021-01-26 4.16 4.14 4.14 4.14 343500.0 4.12
2021-01-25 4.16 4.14 4.15 4.15 513900.0 4.13
2021-01-22 4.19 4.14 4.19 4.15 831400.0 4.13
2021-01-21 4.17 4.15 4.15 4.17 693200.0 4.15
2021-01-20 4.15 4.09 4.09 4.15 663100.0 4.13
2021-01-19 4.1 4.08 4.1 4.09 310400.0 4.07
2021-01-15 4.09 4.06 4.08 4.08 378300.0 4.06
2021-01-14 4.09 4.05 4.05 4.08 360500.0 4.06
2021-01-13 4.08 4.05 4.05 4.06 319300.0 4.02
2021-01-12 4.06 4.02 4.03 4.06 396000.0 4.02
2021-01-11 4.03 4.0 4.02 4.02 224500.0 3.98
2021-01-08 4.02 3.99 4.01 4.01 184500.0 3.97
2021-01-07 4.03 3.97 3.98 3.99 439300.0 3.95
2021-01-06 3.99 3.96 3.97 3.99 314500.0 3.95
2021-01-05 3.98 3.93 3.93 3.98 313100.0 3.94
2021-01-04 3.96 3.91 3.95 3.95 543300.0 3.91
2020-12-31 3.98 3.93 3.94 3.98 553900.0 3.94
2020-12-30 3.94 3.9 3.91 3.93 2391200.0 3.89
2020-12-29 3.91 3.87 3.9 3.89 804800.0 3.85
2020-12-28 3.93 3.87 3.93 3.88 587100.0 3.84
2020-12-24 3.91 3.88 3.89 3.91 183200.0 3.87
2020-12-23 3.89 3.86 3.86 3.88 371900.0 3.84
2020-12-22 3.88 3.85 3.88 3.86 579000.0 3.82
2020-12-21 3.88 3.86 3.87 3.88 445300.0 3.84
2020-12-18 3.93 3.88 3.92 3.89 716200.0 3.85
2020-12-17 3.91 3.9 3.9 3.9 263200.0 3.86
2020-12-16 3.92 3.89 3.89 3.89 839200.0 3.85
2020-12-15 3.91 3.89 3.89 3.89 496700.0 3.85
2020-12-14 3.92 3.88 3.9 3.88 379500.0 3.84
2020-12-11 3.96 3.92 3.95 3.92 550900.0 3.86
2020-12-10 3.96 3.94 3.95 3.95 555500.0 3.89
2020-12-09 3.98 3.93 3.98 3.97 923300.0 3.91
2020-12-08 3.99 3.97 3.99 3.97 411000.0 3.91
2020-12-07 4.0 3.97 4.0 3.99 746000.0 3.93
2020-12-04 4.0 3.97 3.98 4.0 339700.0 3.94
2020-12-03 3.98 3.95 3.95 3.98 527600.0 3.92
2020-12-02 3.98 3.94 3.94 3.95 1721000.0 3.89
2020-12-01 3.99 3.96 3.97 3.96 385200.0 3.9
2020-11-30 3.98 3.94 3.96 3.97 669100.0 3.91
2020-11-27 3.95 3.92 3.93 3.94 210800.0 3.88
2020-11-25 3.93 3.87 3.9 3.91 727800.0 3.85
2020-11-24 3.91 3.85 3.86 3.88 441700.0 3.82
2020-11-23 3.86 3.84 3.84 3.85 231900.0 3.79
2020-11-20 3.84 3.83 3.84 3.83 166800.0 3.77
2020-11-19 3.84 3.8 3.8 3.83 566700.0 3.77
2020-11-18 3.83 3.8 3.8 3.8 442000.0 3.74
2020-11-17 3.82 3.78 3.79 3.82 384100.0 3.76
2020-11-16 3.8 3.78 3.8 3.79 215300.0 3.73
2020-11-13 3.8 3.7 3.71 3.8 671600.0 3.74
2020-11-12 3.72 3.68 3.69 3.7 204600.0 3.64
2020-11-11 3.74 3.72 3.74 3.72 199800.0 3.64
2020-11-10 3.73 3.71 3.71 3.73 205000.0 3.65
2020-11-09 3.75 3.68 3.71 3.7 598200.0 3.62
2020-11-06 3.66 3.64 3.64 3.66 539900.0 3.58
2020-11-05 3.65 3.62 3.62 3.64 153500.0 3.56
2020-11-04 3.63 3.59 3.6 3.6 230900.0 3.52
2020-11-03 3.6 3.57 3.6 3.59 216800.0 3.51
2020-11-02 3.59 3.55 3.57 3.58 565700.0 3.5
2020-10-30 3.56 3.54 3.55 3.55 308400.0 3.48
2020-10-29 3.56 3.51 3.53 3.54 380700.0 3.47
2020-10-28 3.55 3.51 3.55 3.51 332900.0 3.44
2020-10-27 3.59 3.56 3.57 3.56 490000.0 3.49
2020-10-26 3.59 3.56 3.56 3.57 506000.0 3.49
2020-10-23 3.58 3.56 3.58 3.57 240700.0 3.49
2020-10-22 3.58 3.55 3.58 3.56 1223200.0 3.49
2020-10-21 3.6 3.57 3.59 3.57 359600.0 3.49
2020-10-20 3.58 3.56 3.56 3.58 148900.0 3.5
2020-10-19 3.59 3.55 3.57 3.55 772600.0 3.48
2020-10-16 3.58 3.56 3.57 3.56 422400.0 3.49
2020-10-15 3.61 3.56 3.6 3.57 741200.0 3.49
2020-10-14 3.64 3.61 3.63 3.61 490900.0 3.53
2020-10-13 3.7 3.65 3.7 3.66 445100.0 3.56
2020-10-12 3.7 3.68 3.68 3.68 275400.0 3.58
2020-10-09 3.7 3.65 3.66 3.69 587000.0 3.59
2020-10-08 3.66 3.64 3.64 3.66 262500.0 3.56
2020-10-07 3.67 3.62 3.65 3.63 1484000.0 3.53
2020-10-06 3.69 3.64 3.68 3.64 830200.0 3.54
2020-10-05 3.7 3.66 3.67 3.69 377900.0 3.59
2020-10-02 3.68 3.62 3.62 3.67 291700.0 3.57
2020-10-01 3.68 3.63 3.66 3.63 486900.0 3.53
2020-09-30 3.67 3.63 3.65 3.66 3410500.0 3.56
2020-09-29 3.64 3.61 3.63 3.63 1390800.0 3.53
2020-09-28 3.65 3.62 3.63 3.62 1211000.0 3.52
2020-09-25 3.64 3.6 3.61 3.61 588300.0 3.51
2020-09-24 3.64 3.58 3.61 3.62 1918800.0 3.52
2020-09-23 3.68 3.6 3.66 3.61 1652700.0 3.51
2020-09-22 3.67 3.64 3.66 3.65 1968700.0 3.55
2020-09-21 3.67 3.63 3.67 3.64 594900.0 3.54
2020-09-18 3.68 3.66 3.67 3.67 162200.0 3.57
2020-09-17 3.67 3.65 3.66 3.65 831600.0 3.55
2020-09-16 3.69 3.66 3.68 3.66 1600200.0 3.56
2020-09-15 3.69 3.65 3.69 3.66 1006200.0 3.56
2020-09-14 3.7 3.66 3.66 3.66 352000.0 3.56
2020-09-11 3.69 3.67 3.68 3.67 571200.0 3.55
2020-09-10 3.7 3.68 3.7 3.68 379000.0 3.56
2020-09-09 3.68 3.65 3.65 3.67 239400.0 3.55
2020-09-08 3.67 3.65 3.66 3.65 577700.0 3.53
2020-09-04 3.7 3.65 3.67 3.67 341500.0 3.55
2020-09-03 3.73 3.67 3.72 3.7 446700.0 3.58
2020-09-02 3.73 3.7 3.7 3.73 456100.0 3.61
2020-09-01 3.72 3.68 3.68 3.72 355700.0 3.6
2020-08-31 3.7 3.67 3.69 3.68 345900.0 3.56
2020-08-28 3.69 3.66 3.67 3.68 457400.0 3.56
2020-08-27 3.68 3.65 3.67 3.66 645200.0 3.54
2020-08-26 3.67 3.64 3.65 3.67 634800.0 3.55
2020-08-25 3.66 3.63 3.65 3.66 568300.0 3.54
2020-08-24 3.65 3.62 3.63 3.65 546400.0 3.53
2020-08-21 3.64 3.61 3.64 3.63 535400.0 3.51
2020-08-20 3.65 3.62 3.63 3.65 627400.0 3.53
2020-08-19 3.64 3.61 3.61 3.64 384200.0 3.52
2020-08-18 3.63 3.6 3.6 3.62 485400.0 3.5
2020-08-17 3.62 3.58 3.59 3.62 549800.0 3.5
2020-08-14 3.59 3.56 3.56 3.59 429100.0 3.48
2020-08-13 3.59 3.55 3.56 3.58 555800.0 3.47
2020-08-12 3.6 3.57 3.59 3.58 262800.0 3.45
2020-08-11 3.6 3.57 3.58 3.58 250300.0 3.45
2020-08-10 3.58 3.56 3.57 3.58 223200.0 3.45
2020-08-07 3.58 3.56 3.56 3.57 239300.0 3.44
2020-08-06 3.58 3.55 3.57 3.56 508900.0 3.43
2020-08-05 3.57 3.54 3.54 3.57 208900.0 3.44
2020-08-04 3.56 3.53 3.53 3.55 898400.0 3.42
2020-08-03 3.56 3.53 3.55 3.54 404300.0 3.41
2020-07-31 3.56 3.52 3.54 3.54 801200.0 3.41
2020-07-30 3.54 3.49 3.49 3.52 803600.0 3.39
2020-07-29 3.52 3.45 3.45 3.5 1218600.0 3.37
2020-07-28 3.47 3.44 3.45 3.45 1886100.0 3.32
2020-07-27 3.47 3.44 3.44 3.44 1421700.0 3.31
2020-07-24 3.46 3.42 3.43 3.45 1054800.0 3.32
2020-07-23 3.46 3.42 3.43 3.44 1165300.0 3.31
2020-07-22 3.46 3.42 3.44 3.42 869900.0 3.29
2020-07-21 3.45 3.42 3.43 3.43 1053400.0 3.3
2020-07-20 3.44 3.41 3.42 3.41 762900.0 3.28
2020-07-17 3.44 3.4 3.43 3.42 1169600.0 3.29
2020-07-16 3.43 3.4 3.41 3.42 752300.0 3.29
2020-07-15 3.43 3.4 3.4 3.43 1054200.0 3.3
2020-07-14 3.42 3.39 3.39 3.4 2491200.0 3.27
2020-07-13 3.44 3.4 3.44 3.4 1065400.0 3.25
2020-07-10 3.43 3.39 3.41 3.42 1061100.0 3.27
2020-07-09 3.43 3.38 3.42 3.39 2369800.0 3.24
2020-07-08 3.45 3.39 3.41 3.4 3332000.0 3.25
2020-07-07 3.47 3.4 3.45 3.4 811600.0 3.25
2020-07-06 3.48 3.45 3.45 3.46 1354700.0 3.31
2020-07-02 3.48 3.44 3.46 3.44 2932900.0 3.29
2020-07-01 3.49 3.44 3.47 3.45 2492700.0 3.3
2020-06-30 3.47 3.45 3.45 3.46 448400.0 3.31
2020-06-29 3.45 3.41 3.43 3.43 284000.0 3.28
2020-06-26 3.46 3.41 3.45 3.43 314400.0 3.28
2020-06-25 3.46 3.43 3.46 3.44 617300.0 3.29
2020-06-24 3.48 3.42 3.48 3.45 1385100.0 3.3
2020-06-23 3.52 3.46 3.5 3.48 2475200.0 3.33
2020-06-22 3.51 3.48 3.5 3.49 391800.0 3.34
2020-06-19 3.54 3.49 3.51 3.49 2451000.0 3.34
2020-06-18 3.54 3.5 3.5 3.51 2623500.0 3.36
2020-06-17 3.53 3.5 3.53 3.51 2020700.0 3.36
2020-06-16 3.58 3.52 3.52 3.52 384000.0 3.37
2020-06-15 3.49 3.4 3.45 3.48 252600.0 3.33
2020-06-12 3.53 3.49 3.5 3.51 245200.0 3.34
2020-06-11 3.51 3.43 3.49 3.48 900100.0 3.31
2020-06-10 3.64 3.59 3.62 3.59 906500.0 3.41
2020-06-09 3.63 3.58 3.61 3.62 333700.0 3.44
2020-06-08 3.63 3.59 3.61 3.61 536800.0 3.43
2020-06-05 3.63 3.59 3.63 3.59 1026800.0 3.41
2020-06-04 3.59 3.55 3.57 3.57 405800.0 3.39
2020-06-03 3.59 3.55 3.58 3.57 611900.0 3.39
2020-06-02 3.55 3.47 3.48 3.54 536700.0 3.36
2020-06-01 3.5 3.43 3.43 3.48 422100.0 3.31
2020-05-29 3.47 3.43 3.45 3.43 488600.0 3.26
2020-05-28 3.47 3.43 3.44 3.44 369200.0 3.27
2020-05-27 3.43 3.4 3.41 3.42 527700.0 3.25
2020-05-26 3.41 3.38 3.39 3.38 407400.0 3.21
2020-05-22 3.37 3.33 3.35 3.37 332300.0 3.2
2020-05-21 3.36 3.32 3.32 3.34 302900.0 3.17
2020-05-20 3.35 3.31 3.32 3.32 552900.0 3.16
2020-05-19 3.32 3.3 3.32 3.3 175800.0 3.14
2020-05-18 3.32 3.27 3.3 3.32 669100.0 3.16
2020-05-15 3.27 3.24 3.24 3.27 227400.0 3.11
2020-05-14 3.27 3.22 3.25 3.24 436100.0 3.08
2020-05-13 3.34 3.28 3.34 3.29 383100.0 3.1
2020-05-12 3.35 3.31 3.31 3.33 424700.0 3.14
2020-05-11 3.35 3.31 3.33 3.33 402100.0 3.14
2020-05-08 3.34 3.31 3.31 3.33 415200.0 3.14
2020-05-07 3.34 3.29 3.31 3.29 804900.0 3.1
2020-05-06 3.34 3.29 3.32 3.29 634400.0 3.1
2020-05-05 3.31 3.26 3.26 3.3 945500.0 3.11
2020-05-04 3.26 3.22 3.23 3.26 597700.0 3.08
2020-05-01 3.31 3.21 3.27 3.25 2217600.0 3.07
2020-04-30 3.37 3.32 3.37 3.32 334000.0 3.13
2020-04-29 3.37 3.32 3.32 3.36 916600.0 3.17
2020-04-28 3.34 3.3 3.31 3.32 332300.0 3.13
2020-04-27 3.33 3.3 3.31 3.3 575000.0 3.11
2020-04-24 3.32 3.28 3.29 3.31 377700.0 3.12
2020-04-23 3.36 3.27 3.36 3.28 934400.0 3.09
2020-04-22 3.38 3.33 3.33 3.37 796000.0 3.18
2020-04-21 3.36 3.28 3.32 3.33 695600.0 3.14
2020-04-20 3.42 3.36 3.37 3.36 696600.0 3.17
2020-04-17 3.44 3.39 3.43 3.41 774500.0 3.22
2020-04-16 3.42 3.35 3.4 3.38 1455500.0 3.19
2020-04-15 3.45 3.33 3.36 3.42 1333700.0 3.23
2020-04-14 3.5 3.46 3.48 3.47 861400.0 3.27
2020-04-13 3.49 3.37 3.48 3.46 940800.0 3.24
2020-04-09 3.62 3.47 3.52 3.52 1195800.0 3.3
2020-04-08 3.5 3.36 3.37 3.42 2453900.0 3.2
2020-04-07 3.42 3.31 3.31 3.35 658400.0 3.14
2020-04-06 3.3 3.22 3.23 3.29 780000.0 3.08
2020-04-03 3.26 3.15 3.22 3.19 928700.0 2.99
2020-04-02 3.24 3.11 3.15 3.24 1103100.0 3.04
2020-04-01 3.19 3.09 3.14 3.18 2050300.0 2.98
2020-03-31 3.23 3.11 3.18 3.22 4954500.0 3.02
2020-03-30 3.18 3.07 3.16 3.18 1696500.0 2.98
2020-03-27 3.21 3.0 3.04 3.19 959800.0 2.99
2020-03-26 3.27 3.05 3.06 3.2 2075300.0 3.0
2020-03-25 3.08 2.83 2.85 3.05 1957900.0 2.86
2020-03-24 2.95 2.71 2.76 2.82 2231700.0 2.64
2020-03-23 2.8 2.53 2.75 2.59 3301500.0 2.43
2020-03-20 3.04 2.67 2.67 2.82 4850900.0 2.64
2020-03-19 2.98 2.2 2.3 2.65 4895500.0 2.48
2020-03-18 3.08 1.9 3.08 1.9 3980000.0 1.78
2020-03-17 3.22 3.11 3.14 3.22 2832900.0 3.02
2020-03-16 3.3 3.05 3.22 3.17 4172600.0 2.97
2020-03-13 3.58 3.46 3.47 3.55 2896100.0 3.3
2020-03-12 3.68 3.29 3.63 3.39 2378700.0 3.15
2020-03-11 3.85 3.73 3.81 3.73 1019700.0 3.47
2020-03-10 3.89 3.8 3.89 3.87 1039100.0 3.6
2020-03-09 3.98 3.78 3.93 3.81 1996900.0 3.55
2020-03-06 4.07 4.01 4.04 4.07 773700.0 3.79
2020-03-05 4.16 4.08 4.12 4.1 1207900.0 3.82
2020-03-04 4.19 4.1 4.11 4.18 2308700.0 3.89
2020-03-03 4.13 4.07 4.08 4.07 2167700.0 3.79
2020-03-02 4.11 4.04 4.04 4.06 1120200.0 3.78
2020-02-28 4.12 4.02 4.12 4.03 2653100.0 3.75
2020-02-27 4.2 4.12 4.19 4.16 1817900.0 3.87
2020-02-26 4.25 4.21 4.21 4.24 616600.0 3.95
2020-02-25 4.27 4.21 4.26 4.21 1307700.0 3.92
2020-02-24 4.3 4.25 4.29 4.25 1128800.0 3.96
2020-02-21 4.33 4.3 4.31 4.31 618600.0 4.01
2020-02-20 4.34 4.31 4.34 4.32 1450200.0 4.02
2020-02-19 4.34 4.31 4.32 4.34 448900.0 4.04
2020-02-18 4.33 4.31 4.32 4.31 378000.0 4.01