Skip to main content
Invesco Bond Fund (VBF)
NYSE: VBF · Real-Time Price · USD
15.64
+0.14 (0.90%)
Dec 26, 2024, 4:00 PM EST - Market closed

Invesco Bond Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202415.4915.6815.4815.6415.640.90%44,836
Dec 24, 202415.4815.5215.4215.5015.50-0.06%18,712
Dec 23, 202415.5615.5815.4415.5115.51-0.13%16,846
Dec 20, 202415.5015.6815.3815.5315.530.26%38,641
Dec 19, 202415.7715.7715.4915.4915.49-2.09%39,189
Dec 18, 202415.9015.9315.7815.8215.82-0.88%18,906
Dec 17, 202416.0216.0215.9015.9615.96-0.44%38,395
Dec 16, 202415.9516.0815.9316.0315.950.50%56,018
Dec 13, 202415.9116.0015.9015.9515.87-26,332
Dec 12, 202415.9115.9515.8815.9515.87-42,787
Dec 11, 202415.9416.0015.9415.9515.870.13%24,400
Dec 10, 202415.9515.9615.9115.9315.85-0.38%20,580
Dec 9, 202416.0016.0215.9515.9915.91-0.31%19,604
Dec 6, 202415.9916.0515.9616.0415.960.38%31,692
Dec 5, 202415.9116.0415.9115.9815.900.19%43,492
Dec 4, 202415.8715.9815.8415.9515.870.25%22,986
Dec 3, 202415.8815.9515.8815.9115.830.13%14,557
Dec 2, 202415.8415.9015.7515.8915.810.32%46,780
Nov 29, 202415.7815.9115.7615.8415.760.38%17,203
Nov 27, 202415.7615.8515.7215.7815.700.19%28,633
Nov 26, 202416.0116.0115.6515.7515.67-0.69%53,457
Nov 25, 202415.8716.0215.7815.8615.780.83%32,501
Nov 22, 202415.7315.7715.6915.7315.650.06%12,601
Nov 21, 202415.7115.8915.6815.7215.64-0.38%25,477
Nov 20, 202415.7815.8615.7015.7815.700.13%23,200
Nov 19, 202415.9015.9115.7615.7615.68-0.88%31,581
Nov 18, 202415.7216.0115.6515.9015.821.40%81,169
Nov 15, 202415.8015.9515.6215.6815.60-1.45%22,379
Nov 14, 202416.0016.0115.8015.9115.75-0.13%23,979
Nov 13, 202416.0816.1415.8515.9315.77-0.81%45,102
Nov 12, 202416.2516.3315.9816.0615.90-1.59%26,358
Nov 11, 202416.3016.3616.2316.3216.160.12%16,332
Nov 8, 202416.3016.3816.2416.3016.140.49%24,344
Nov 7, 202416.1016.2416.0216.2216.060.75%25,115
Nov 6, 202416.1716.2916.0216.1015.94-0.43%17,575
Nov 5, 202416.1416.2216.1116.1716.010.19%32,785
Nov 4, 202416.2316.3016.1416.1415.98-0.12%23,331
Nov 1, 202416.3016.4616.1016.1616.00-0.68%33,696
Oct 31, 202416.3016.3016.1416.2716.11-14,411
Oct 30, 202416.2116.2916.0516.2716.110.87%19,730
Oct 29, 202416.1616.2016.0816.1315.97-0.62%13,202
Oct 28, 202416.2016.2916.1316.2316.070.19%17,678
Oct 25, 202416.2916.2916.1316.2016.04-27,945
Oct 24, 202416.2516.3016.0016.2016.040.12%51,211
Oct 23, 202416.3916.4816.1516.1816.02-1.28%21,130
Oct 22, 202416.4516.5416.3216.3916.23-0.36%23,328
Oct 21, 202416.4516.5316.3416.4516.29-19,071
Oct 18, 202416.6416.6416.4516.4516.29-0.30%21,366
Oct 17, 202416.5916.5916.4116.5016.34-0.72%31,784
Oct 16, 202416.5916.6216.5416.6216.45-0.12%25,945
Oct 15, 202416.6016.6616.5616.6416.40-0.06%28,791
Oct 14, 202416.6616.7316.5416.6516.41-0.06%15,452
Oct 11, 202416.7016.7016.5316.6616.42-0.30%20,841
Oct 10, 202416.7816.8016.5916.7116.470.06%22,510
Oct 9, 202416.6916.8816.6116.7016.46-0.54%23,487
Oct 8, 202416.7416.8516.6816.7916.550.30%34,093
Oct 7, 202416.8516.9416.6816.7416.50-1.36%23,307
Oct 4, 202417.0717.0716.8116.9716.73-0.06%28,009
Oct 3, 202416.9417.0016.8316.9816.740.41%26,589
Oct 2, 202417.1317.1316.8016.9116.67-0.82%18,546
Oct 1, 202417.1317.1417.0117.0516.810.24%17,146
Sep 30, 202417.1017.2016.9617.0116.77-47,641
Sep 27, 202417.1217.1216.9017.0116.77-0.58%27,968
Sep 26, 202417.0217.4816.9017.1116.861.42%49,859
Sep 25, 202416.9717.0316.7616.8716.63-0.24%45,410
Sep 24, 202416.8916.9416.8316.9116.670.18%37,158
Sep 23, 202416.9217.0516.8116.8816.640.06%21,404
Sep 20, 202417.0317.4616.7516.8716.63-0.12%39,881
Sep 19, 202416.9216.9316.8316.8916.65-0.35%42,845
Sep 18, 202417.0317.0316.9016.9516.71-0.18%34,788
Sep 17, 202416.9716.9816.8116.9816.740.18%101,279
Sep 16, 202416.9516.9516.8416.9516.630.12%25,870
Sep 13, 202416.8716.9316.7716.9316.620.77%42,293
Sep 12, 202416.8216.8316.7716.8016.490.18%21,234
Sep 11, 202416.7716.8016.6916.7716.46-0.06%21,042
Sep 10, 202416.7916.8916.7316.7816.47-31,434
Sep 9, 202416.8116.8316.7316.7816.47-0.06%31,579
Sep 6, 202416.7816.8116.6616.7916.48-0.18%24,346
Sep 5, 202416.7016.8216.6216.8216.510.60%30,344
Sep 4, 202416.7016.7216.6016.7216.410.18%39,136
Sep 3, 202416.6916.8216.6416.6916.38-15,510
Aug 30, 202416.7016.7516.6516.6916.38-0.24%38,006
Aug 29, 202416.7316.7316.5616.7316.42-18,100
Aug 28, 202416.7816.7916.6116.7316.420.24%29,256
Aug 27, 202416.7816.7816.5816.6916.38-0.18%17,639
Aug 26, 202416.8016.8016.6216.7216.410.12%31,734
Aug 23, 202416.7716.8316.5316.7016.390.24%39,231
Aug 22, 202416.6716.6716.6016.6616.350.24%28,455
Aug 21, 202416.6216.6216.5016.6216.31-0.42%37,720
Aug 20, 202416.5716.7516.5516.6916.380.97%34,711
Aug 19, 202416.5416.6516.2116.5316.22-0.06%35,220
Aug 16, 202416.5216.8616.4616.5416.23-0.18%24,358
Aug 15, 202416.5916.5916.4516.5716.190.30%37,972
Aug 14, 202416.5516.5516.4616.5216.140.43%28,363
Aug 13, 202416.5616.5616.3416.4516.07-0.54%39,928
Aug 12, 202416.5516.5516.4716.5416.160.18%23,100
Aug 9, 202416.5116.5116.4516.5116.13-16,706
Aug 8, 202416.5516.5516.3916.5116.130.24%60,660
Aug 7, 202416.5816.7316.2316.4716.090.18%46,561
Aug 6, 202416.5016.5016.3216.4416.06-0.30%26,038