Invesco Bond Fund (VBF)
NYSE: VBF · Real-Time Price · USD
15.70
+0.09 (0.58%)
At close: Nov 11, 2025, 4:00 PM EST
15.43
-0.27 (-1.72%)
After-hours: Nov 11, 2025, 4:15 PM EST
Invesco Bond Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 15.60 | 15.61 | 15.60 | 15.60 | - | -0.06% | 4,966 |
| Nov 10, 2025 | 15.65 | 15.75 | 15.52 | 15.61 | 15.61 | -0.06% | 85,000 |
| Nov 7, 2025 | 15.61 | 15.85 | 15.55 | 15.62 | 15.62 | -0.19% | 77,931 |
| Nov 6, 2025 | 15.71 | 15.76 | 15.61 | 15.65 | 15.65 | -0.06% | 15,630 |
| Nov 5, 2025 | 15.71 | 15.71 | 15.59 | 15.66 | 15.66 | -0.25% | 22,619 |
| Nov 4, 2025 | 15.66 | 15.76 | 15.64 | 15.70 | 15.70 | 0.19% | 13,471 |
| Nov 3, 2025 | 15.67 | 15.71 | 15.67 | 15.67 | 15.67 | -0.32% | 29,794 |
| Oct 31, 2025 | 15.70 | 15.74 | 15.64 | 15.72 | 15.72 | 0.38% | 24,674 |
| Oct 30, 2025 | 15.69 | 15.72 | 15.64 | 15.66 | 15.66 | -0.38% | 28,334 |
| Oct 29, 2025 | 15.72 | 15.79 | 15.70 | 15.72 | 15.72 | -0.06% | 47,371 |
| Oct 28, 2025 | 15.72 | 15.86 | 15.68 | 15.73 | 15.73 | -0.19% | 35,728 |
| Oct 27, 2025 | 15.73 | 15.76 | 15.68 | 15.76 | 15.76 | 0.45% | 22,399 |
| Oct 24, 2025 | 15.82 | 15.82 | 15.63 | 15.69 | 15.69 | 0.06% | 83,605 |
| Oct 23, 2025 | 15.70 | 15.74 | 15.67 | 15.68 | 15.68 | -0.44% | 32,031 |
| Oct 22, 2025 | 15.76 | 15.76 | 15.67 | 15.75 | 15.75 | 0.19% | 51,235 |
| Oct 21, 2025 | 15.74 | 15.74 | 15.65 | 15.72 | 15.72 | 0.06% | 16,057 |
| Oct 20, 2025 | 15.67 | 15.75 | 15.63 | 15.71 | 15.71 | 0.51% | 69,228 |
| Oct 17, 2025 | 15.65 | 15.68 | 15.61 | 15.63 | 15.63 | -0.26% | 44,394 |
| Oct 16, 2025 | 15.66 | 15.69 | 15.64 | 15.67 | 15.67 | -0.32% | 37,479 |
| Oct 15, 2025 | 15.73 | 15.80 | 15.72 | 15.72 | 15.65 | -0.32% | 48,721 |
| Oct 14, 2025 | 15.67 | 15.81 | 15.60 | 15.77 | 15.70 | 0.57% | 82,716 |
| Oct 13, 2025 | 15.75 | 15.78 | 15.51 | 15.68 | 15.61 | -0.44% | 88,156 |
| Oct 10, 2025 | 15.72 | 15.85 | 15.64 | 15.75 | 15.68 | 0.25% | 95,853 |
| Oct 9, 2025 | 15.75 | 15.77 | 15.70 | 15.71 | 15.64 | -0.38% | 39,767 |
| Oct 8, 2025 | 15.78 | 15.81 | 15.76 | 15.77 | 15.70 | -0.06% | 32,500 |
| Oct 7, 2025 | 15.77 | 15.84 | 15.75 | 15.78 | 15.71 | 0.13% | 22,154 |
| Oct 6, 2025 | 15.77 | 15.84 | 15.73 | 15.76 | 15.69 | -0.25% | 28,416 |
| Oct 3, 2025 | 15.82 | 15.83 | 15.78 | 15.80 | 15.73 | -0.19% | 14,056 |
| Oct 2, 2025 | 15.85 | 15.85 | 15.78 | 15.83 | 15.76 | 0.13% | 29,117 |
| Oct 1, 2025 | 15.79 | 15.84 | 15.79 | 15.81 | 15.74 | 0.19% | 15,229 |
| Sep 30, 2025 | 15.80 | 15.86 | 15.77 | 15.78 | 15.71 | 0.13% | 20,247 |
| Sep 29, 2025 | 15.76 | 15.83 | 15.70 | 15.76 | 15.69 | - | 27,483 |
| Sep 26, 2025 | 15.68 | 15.87 | 15.68 | 15.76 | 15.69 | 0.32% | 40,627 |
| Sep 25, 2025 | 15.79 | 15.80 | 15.64 | 15.71 | 15.64 | -0.44% | 21,134 |
| Sep 24, 2025 | 15.83 | 15.83 | 15.76 | 15.78 | 15.71 | -0.13% | 16,121 |
| Sep 23, 2025 | 15.85 | 15.86 | 15.75 | 15.80 | 15.73 | -0.19% | 17,787 |
| Sep 22, 2025 | 15.86 | 15.86 | 15.75 | 15.83 | 15.76 | 0.04% | 13,516 |
| Sep 19, 2025 | 15.82 | 15.83 | 15.80 | 15.82 | 15.75 | -0.10% | 7,271 |
| Sep 18, 2025 | 15.84 | 15.84 | 15.77 | 15.84 | 15.77 | -0.06% | 18,308 |
| Sep 17, 2025 | 15.84 | 15.90 | 15.80 | 15.85 | 15.78 | 0.06% | 28,697 |
| Sep 16, 2025 | 15.84 | 15.92 | 15.76 | 15.84 | 15.77 | -0.25% | 35,519 |
| Sep 15, 2025 | 15.71 | 15.98 | 15.71 | 15.88 | 15.74 | 1.02% | 59,531 |
| Sep 12, 2025 | 15.69 | 15.74 | 15.64 | 15.72 | 15.58 | 0.19% | 34,748 |
| Sep 11, 2025 | 15.66 | 15.69 | 15.59 | 15.69 | 15.55 | 0.24% | 24,720 |
| Sep 10, 2025 | 15.66 | 15.68 | 15.58 | 15.65 | 15.52 | 0.02% | 41,577 |
| Sep 9, 2025 | 15.67 | 15.67 | 15.54 | 15.65 | 15.51 | -0.13% | 44,998 |
| Sep 8, 2025 | 15.60 | 15.69 | 15.58 | 15.67 | 15.53 | 0.71% | 43,617 |
| Sep 5, 2025 | 15.57 | 15.60 | 15.52 | 15.56 | 15.42 | 0.13% | 30,093 |
| Sep 4, 2025 | 15.48 | 15.57 | 15.43 | 15.54 | 15.40 | 0.32% | 25,763 |
| Sep 3, 2025 | 15.41 | 15.50 | 15.38 | 15.49 | 15.35 | 0.72% | 27,169 |