Invesco Bond Fund (VBF)
NYSE: VBF · Real-Time Price · USD
15.41
-0.08 (-0.52%)
Jun 27, 2025, 4:00 PM - Market closed
Invesco Bond Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 15.46 | 15.56 | 15.31 | 15.41 | 15.41 | -0.52% | 116,924 |
| Jun 26, 2025 | 15.50 | 15.54 | 15.47 | 15.49 | 15.49 | 0.19% | 18,032 |
| Jun 25, 2025 | 15.43 | 15.49 | 15.41 | 15.46 | 15.46 | -0.19% | 28,950 |
| Jun 24, 2025 | 15.48 | 15.50 | 15.45 | 15.49 | 15.49 | 0.13% | 34,599 |
| Jun 23, 2025 | 15.48 | 15.54 | 15.40 | 15.47 | 15.47 | 0.45% | 19,743 |
| Jun 20, 2025 | 15.47 | 15.52 | 15.38 | 15.40 | 15.40 | -0.58% | 19,458 |
| Jun 18, 2025 | 15.55 | 15.58 | 15.44 | 15.49 | 15.49 | -0.13% | 12,871 |
| Jun 17, 2025 | 15.54 | 15.56 | 15.44 | 15.51 | 15.51 | -0.39% | 19,876 |
| Jun 16, 2025 | 15.63 | 15.63 | 15.52 | 15.57 | 15.50 | -0.06% | 12,912 |
| Jun 13, 2025 | 15.65 | 15.65 | 15.54 | 15.58 | 15.51 | -0.45% | 22,744 |
| Jun 12, 2025 | 15.55 | 15.68 | 15.55 | 15.65 | 15.58 | 0.90% | 48,580 |
| Jun 11, 2025 | 15.47 | 15.52 | 15.45 | 15.51 | 15.44 | 0.39% | 19,758 |
| Jun 10, 2025 | 15.38 | 15.45 | 15.36 | 15.45 | 15.38 | 0.46% | 41,178 |
| Jun 9, 2025 | 15.35 | 15.43 | 15.34 | 15.38 | 15.31 | 0.13% | 21,843 |
| Jun 6, 2025 | 15.39 | 15.42 | 15.35 | 15.36 | 15.29 | -0.68% | 32,185 |
| Jun 5, 2025 | 15.41 | 15.52 | 15.36 | 15.47 | 15.40 | 0.36% | 45,259 |
| Jun 4, 2025 | 15.41 | 15.47 | 15.37 | 15.41 | 15.34 | -0.02% | 43,667 |
| Jun 3, 2025 | 15.37 | 15.44 | 15.33 | 15.41 | 15.34 | 0.28% | 26,350 |
| Jun 2, 2025 | 15.32 | 15.43 | 15.32 | 15.37 | 15.30 | -0.13% | 21,218 |
| May 30, 2025 | 15.36 | 15.52 | 15.32 | 15.39 | 15.32 | 0.20% | 40,539 |
| May 29, 2025 | 15.37 | 15.41 | 15.32 | 15.36 | 15.29 | -0.26% | 22,992 |
| May 28, 2025 | 15.33 | 15.40 | 15.33 | 15.40 | 15.33 | 0.20% | 32,116 |
| May 27, 2025 | 15.42 | 15.43 | 15.26 | 15.37 | 15.30 | 0.33% | 51,660 |
| May 23, 2025 | 15.26 | 15.38 | 15.26 | 15.32 | 15.25 | 0.39% | 4,227 |
| May 22, 2025 | 15.21 | 15.42 | 15.21 | 15.26 | 15.19 | 0.20% | 21,155 |
| May 21, 2025 | 15.27 | 15.34 | 15.20 | 15.23 | 15.16 | -0.78% | 33,278 |
| May 20, 2025 | 15.37 | 15.39 | 15.28 | 15.35 | 15.28 | -0.26% | 10,525 |
| May 19, 2025 | 15.35 | 15.45 | 15.30 | 15.39 | 15.32 | - | 21,881 |
| May 16, 2025 | 15.31 | 15.51 | 15.31 | 15.39 | 15.32 | 0.26% | 52,169 |
| May 15, 2025 | 15.32 | 15.43 | 15.30 | 15.35 | 15.21 | -0.07% | 11,500 |
| May 14, 2025 | 15.34 | 15.44 | 15.31 | 15.36 | 15.22 | 0.13% | 29,593 |
| May 13, 2025 | 15.40 | 15.50 | 15.34 | 15.34 | 15.20 | -0.62% | 15,616 |
| May 12, 2025 | 15.42 | 15.46 | 15.32 | 15.44 | 15.30 | 0.10% | 8,947 |
| May 9, 2025 | 15.39 | 15.49 | 15.39 | 15.42 | 15.28 | 0.19% | 12,618 |
| May 8, 2025 | 15.39 | 15.44 | 15.38 | 15.39 | 15.25 | -0.26% | 7,341 |
| May 7, 2025 | 15.30 | 15.48 | 15.30 | 15.43 | 15.29 | 1.11% | 27,596 |
| May 6, 2025 | 15.47 | 15.48 | 15.26 | 15.26 | 15.12 | -1.86% | 46,863 |
| May 5, 2025 | 15.49 | 15.55 | 15.37 | 15.55 | 15.41 | 0.65% | 27,877 |
| May 2, 2025 | 15.40 | 15.45 | 15.35 | 15.45 | 15.31 | 0.06% | 10,254 |
| May 1, 2025 | 15.35 | 15.52 | 15.35 | 15.44 | 15.30 | 0.19% | 28,516 |
| Apr 30, 2025 | 15.40 | 15.46 | 15.31 | 15.41 | 15.27 | 0.13% | 15,829 |
| Apr 29, 2025 | 15.39 | 15.45 | 15.31 | 15.39 | 15.25 | - | 16,177 |
| Apr 28, 2025 | 15.34 | 15.40 | 15.27 | 15.39 | 15.25 | 0.20% | 11,722 |
| Apr 25, 2025 | 15.28 | 15.37 | 15.21 | 15.36 | 15.22 | 1.12% | 16,562 |
| Apr 24, 2025 | 15.15 | 15.37 | 15.15 | 15.19 | 15.05 | -0.13% | 28,130 |
| Apr 23, 2025 | 15.02 | 15.33 | 15.02 | 15.21 | 15.07 | 1.77% | 108,726 |
| Apr 22, 2025 | 14.87 | 15.00 | 14.87 | 14.95 | 14.81 | 0.50% | 18,208 |
| Apr 21, 2025 | 14.96 | 14.97 | 14.78 | 14.87 | 14.74 | -0.54% | 15,549 |
| Apr 17, 2025 | 14.95 | 15.00 | 14.91 | 14.95 | 14.82 | -0.13% | 16,400 |
| Apr 16, 2025 | 14.87 | 15.08 | 14.87 | 14.97 | 14.84 | -0.33% | 39,730 |