Skip to main content
Invesco Bond Fund (VBF)
NYSE: VBF · Real-Time Price · USD
15.68
-0.06 (-0.38%)
Jan 29, 2025, 4:00 PM EST - Market closed

Invesco Bond Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202515.7015.7715.6015.6815.68-0.38%31,073
Jan 28, 202515.7515.7515.6015.7415.740.13%23,808
Jan 27, 202515.7415.9815.6915.7215.720.38%20,214
Jan 24, 202515.6115.6615.5815.6615.660.32%10,595
Jan 23, 202515.6616.0415.5215.6115.610.32%67,928
Jan 22, 202515.5615.6215.4915.5615.560.03%25,810
Jan 21, 202515.4515.5715.4515.5615.560.61%27,156
Jan 17, 202515.5315.5415.4415.4615.46-0.58%11,646
Jan 16, 202515.5515.5715.4515.5515.48-20,351
Jan 15, 202515.3715.6415.3715.5515.481.44%23,576
Jan 14, 202515.2715.3815.2715.3315.260.13%14,655
Jan 13, 202515.3115.4615.2915.3115.24-0.26%18,765
Jan 10, 202515.3115.4215.2615.3515.28-0.32%15,088
Jan 8, 202515.3715.5015.3215.4015.33-0.03%15,694
Jan 7, 202515.5515.5515.3615.4115.34-1.31%29,757
Jan 6, 202515.5215.6115.3615.6115.540.87%43,351
Jan 3, 202515.4415.5315.3615.4815.41-0.03%9,493
Jan 2, 202515.4315.5215.4015.4815.410.32%35,576
Dec 31, 202415.4515.5115.3415.4315.360.26%44,917
Dec 30, 202415.4315.5515.2815.3915.320.20%76,667
Dec 27, 202415.5115.5915.1515.3615.29-1.79%45,987
Dec 26, 202415.4915.6815.4815.6415.570.90%44,836
Dec 24, 202415.4815.5215.4215.5015.43-0.06%18,712
Dec 23, 202415.5615.5815.4415.5115.44-0.13%16,846
Dec 20, 202415.5015.6815.3815.5315.460.26%38,641
Dec 19, 202415.7715.7715.4915.4915.42-2.09%39,189
Dec 18, 202415.9015.9315.7815.8215.75-0.88%18,906
Dec 17, 202416.0216.0215.9015.9615.89-0.44%38,395
Dec 16, 202415.9516.0815.9316.0315.870.50%56,018
Dec 13, 202415.9116.0015.9015.9515.79-26,332
Dec 12, 202415.9115.9515.8815.9515.79-42,787
Dec 11, 202415.9416.0015.9415.9515.790.13%24,400
Dec 10, 202415.9515.9615.9115.9315.77-0.38%20,580
Dec 9, 202416.0016.0215.9515.9915.83-0.31%19,604
Dec 6, 202415.9916.0515.9616.0415.880.38%31,692
Dec 5, 202415.9116.0415.9115.9815.820.19%43,492
Dec 4, 202415.8715.9815.8415.9515.790.25%22,986
Dec 3, 202415.8815.9515.8815.9115.750.13%14,557
Dec 2, 202415.8415.9015.7515.8915.740.32%46,780
Nov 29, 202415.7815.9115.7615.8415.690.38%17,203
Nov 27, 202415.7615.8515.7215.7815.630.19%28,633
Nov 26, 202416.0116.0115.6515.7515.60-0.69%53,457
Nov 25, 202415.8716.0215.7815.8615.710.83%32,501
Nov 22, 202415.7315.7715.6915.7315.580.06%12,601
Nov 21, 202415.7115.8915.6815.7215.57-0.38%25,477
Nov 20, 202415.7815.8615.7015.7815.630.13%23,200
Nov 19, 202415.9015.9115.7615.7615.61-0.88%31,581
Nov 18, 202415.7216.0115.6515.9015.741.40%81,169
Nov 15, 202415.8015.9515.6215.6815.53-1.45%22,379
Nov 14, 202416.0016.0115.8015.9115.68-0.13%23,979
Nov 13, 202416.0816.1415.8515.9315.70-0.81%45,102
Nov 12, 202416.2516.3315.9816.0615.83-1.59%26,358
Nov 11, 202416.3016.3616.2316.3216.080.12%16,332
Nov 8, 202416.3016.3816.2416.3016.070.49%24,344
Nov 7, 202416.1016.2416.0216.2215.990.75%25,115
Nov 6, 202416.1716.2916.0216.1015.87-0.43%17,575
Nov 5, 202416.1416.2216.1116.1715.940.19%32,785
Nov 4, 202416.2316.3016.1416.1415.91-0.12%23,331
Nov 1, 202416.3016.4616.1016.1615.93-0.68%33,696
Oct 31, 202416.3016.3016.1416.2716.04-14,411
Oct 30, 202416.2116.2916.0516.2716.040.87%19,730
Oct 29, 202416.1616.2016.0816.1315.90-0.62%13,202
Oct 28, 202416.2016.2916.1316.2316.000.19%17,678
Oct 25, 202416.2916.2916.1316.2015.97-27,945
Oct 24, 202416.2516.3016.0016.2015.970.12%51,211
Oct 23, 202416.3916.4816.1516.1815.95-1.28%21,130
Oct 22, 202416.4516.5416.3216.3916.15-0.36%23,328
Oct 21, 202416.4516.5316.3416.4516.21-19,071
Oct 18, 202416.6416.6416.4516.4516.21-0.30%21,366
Oct 17, 202416.5916.5916.4116.5016.26-0.72%31,784
Oct 16, 202416.5916.6216.5416.6216.38-0.12%25,945
Oct 15, 202416.6016.6616.5616.6416.33-0.06%28,791
Oct 14, 202416.6616.7316.5416.6516.34-0.06%15,452
Oct 11, 202416.7016.7016.5316.6616.35-0.30%20,841
Oct 10, 202416.7816.8016.5916.7116.400.06%22,510
Oct 9, 202416.6916.8816.6116.7016.39-0.54%23,487
Oct 8, 202416.7416.8516.6816.7916.470.30%34,093
Oct 7, 202416.8516.9416.6816.7416.43-1.36%23,307
Oct 4, 202417.0717.0716.8116.9716.65-0.06%28,009
Oct 3, 202416.9417.0016.8316.9816.660.41%26,589
Oct 2, 202417.1317.1316.8016.9116.59-0.82%18,546
Oct 1, 202417.1317.1417.0117.0516.730.24%17,146
Sep 30, 202417.1017.2016.9617.0116.69-47,641
Sep 27, 202417.1217.1216.9017.0116.69-0.58%27,968
Sep 26, 202417.0217.4816.9017.1116.791.42%49,859
Sep 25, 202416.9717.0316.7616.8716.55-0.24%45,410
Sep 24, 202416.8916.9416.8316.9116.590.18%37,158
Sep 23, 202416.9217.0516.8116.8816.560.06%21,404
Sep 20, 202417.0317.4616.7516.8716.55-0.12%39,881
Sep 19, 202416.9216.9316.8316.8916.57-0.35%42,845
Sep 18, 202417.0317.0316.9016.9516.63-0.18%34,788
Sep 17, 202416.9716.9816.8116.9816.660.18%101,279
Sep 16, 202416.9516.9516.8416.9516.560.12%25,870
Sep 13, 202416.8716.9316.7716.9316.540.77%42,293
Sep 12, 202416.8216.8316.7716.8016.410.18%21,234
Sep 11, 202416.7716.8016.6916.7716.38-0.06%21,042
Sep 10, 202416.7916.8916.7316.7816.39-31,434
Sep 9, 202416.8116.8316.7316.7816.39-0.06%31,579
Sep 6, 202416.7816.8116.6616.7916.40-0.18%24,346
Sep 5, 202416.7016.8216.6216.8216.430.60%30,344