Invesco Bond Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	14.99	15.05	14.96	15.00	15.00	0.54%	38,160
Mar 20, 2026	15.01	15.02	14.80	14.92	14.92	-0.93%	41,367
Mar 19, 2026	15.09	15.09	15.05	15.06	15.06	-0.20%	21,899
Mar 18, 2026	15.15	15.15	15.06	15.09	15.09	-0.40%	19,061
Mar 17, 2026	15.17	15.19	15.06	15.15	15.15	0.33%	39,606
Mar 16, 2026	15.11	15.23	15.06	15.10	15.10	0.07%	57,552
Mar 13, 2026	15.12	15.21	15.06	15.09	15.02	0.07%	84,604
Mar 12, 2026	15.10	15.16	15.06	15.08	15.01	-0.20%	98,085
Mar 11, 2026	15.17	15.19	15.08	15.11	15.04	-0.20%	149,721
Mar 10, 2026	15.15	15.19	15.13	15.14	15.07	-0.13%	76,452
Mar 9, 2026	15.12	15.23	15.12	15.16	15.09	0.13%	124,938
Mar 6, 2026	15.22	15.22	15.12	15.14	15.07	-0.39%	76,522
Mar 5, 2026	15.28	15.29	15.18	15.20	15.13	-0.78%	108,338
Mar 4, 2026	15.32	15.39	15.28	15.32	15.25	0.33%	94,537
Mar 3, 2026	15.30	15.41	15.27	15.27	15.20	-0.72%	96,969
Mar 2, 2026	15.38	15.41	15.30	15.38	15.31	-0.32%	120,849
Feb 27, 2026	15.41	15.47	15.38	15.43	15.36	0.33%	97,174
Feb 26, 2026	15.40	15.43	15.37	15.38	15.31	-0.13%	65,491
Feb 25, 2026	15.45	15.45	15.37	15.40	15.33	-0.13%	68,170
Feb 24, 2026	15.40	15.48	15.36	15.42	15.35	-0.19%	31,658
Feb 23, 2026	15.36	15.49	15.36	15.45	15.38	0.39%	55,952
Feb 20, 2026	15.39	15.53	15.37	15.39	15.32	-	82,170
Feb 19, 2026	15.39	15.46	15.38	15.39	15.32	-0.26%	85,619
Feb 18, 2026	15.39	15.48	15.39	15.43	15.36	0.06%	49,186
Feb 17, 2026	15.40	15.50	15.38	15.42	15.35	-0.58%	64,592
Feb 13, 2026	15.47	15.51	15.46	15.51	15.38	0.52%	30,070
Feb 12, 2026	15.38	15.45	15.37	15.43	15.30	0.33%	60,929
Feb 11, 2026	15.40	15.42	15.37	15.38	15.25	-0.10%	27,526
Feb 10, 2026	15.38	15.45	15.38	15.40	15.26	0.16%	57,572
Feb 9, 2026	15.36	15.43	15.34	15.37	15.24	-0.07%	59,173
Feb 6, 2026	15.32	15.46	15.31	15.38	15.25	0.13%	97,307
Feb 5, 2026	15.34	15.42	15.34	15.36	15.23	-	60,588
Feb 4, 2026	15.39	15.39	15.31	15.36	15.23	-0.19%	53,394
Feb 3, 2026	15.39	15.40	15.37	15.39	15.26	0.07%	45,305
Feb 2, 2026	15.34	15.40	15.31	15.38	15.25	0.20%	58,578
Jan 30, 2026	15.37	15.46	15.32	15.35	15.22	-0.32%	49,667
Jan 29, 2026	15.36	15.44	15.34	15.40	15.27	-	55,191
Jan 28, 2026	15.38	15.43	15.36	15.40	15.27	0.13%	68,923
Jan 27, 2026	15.44	15.44	15.36	15.38	15.25	-0.39%	35,839
Jan 26, 2026	15.43	15.46	15.40	15.44	15.31	0.19%	25,810
Jan 23, 2026	15.43	15.46	15.40	15.41	15.28	-0.19%	16,830
Jan 22, 2026	15.37	15.48	15.35	15.44	15.31	0.32%	47,593
Jan 21, 2026	15.32	15.43	15.32	15.39	15.26	0.59%	42,924
Jan 20, 2026	15.30	15.40	15.30	15.30	15.17	-0.39%	68,789
Jan 16, 2026	15.36	15.41	15.34	15.36	15.23	0.13%	44,960
Jan 15, 2026	15.38	15.43	15.34	15.34	15.21	-0.71%	58,020
Jan 14, 2026	15.46	15.48	15.42	15.45	15.25	-	49,770
Jan 13, 2026	15.42	15.50	15.41	15.45	15.25	0.32%	39,018
Jan 12, 2026	15.45	15.50	15.37	15.40	15.20	-0.19%	61,697
Jan 9, 2026	15.41	15.50	15.39	15.43	15.23	-	23,423