Skip to main content
Invesco Bond Fund (VBF)
NYSE: VBF · Real-Time Price · USD
15.66
+0.07 (0.45%)
Mar 3, 2025, 4:00 PM EST - Market closed

Invesco Bond Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202515.5415.7115.5415.6615.660.45%38,548
Feb 28, 202515.5815.6315.5515.5915.590.06%19,812
Feb 27, 202515.5815.6515.5615.5815.58-0.26%29,110
Feb 26, 202515.5815.6415.5215.6215.620.39%36,444
Feb 25, 202515.5515.6015.5215.5615.560.45%32,801
Feb 24, 202515.5115.5315.4215.4915.49-0.19%52,309
Feb 21, 202515.5515.5515.5015.5215.520.26%26,946
Feb 20, 202515.4615.5515.4415.4815.48-34,659
Feb 19, 202515.4715.5315.4215.4815.48-0.19%47,282
Feb 18, 202515.5515.6015.4715.5115.51-0.58%15,734
Feb 14, 202515.5615.6515.5515.6015.530.52%39,123
Feb 13, 202515.5415.6115.5015.5215.450.19%46,558
Feb 12, 202515.5015.5615.4915.4915.42-0.83%38,284
Feb 11, 202515.5415.6715.5115.6215.55-43,621
Feb 10, 202515.6715.7915.6015.6215.55-0.45%39,316
Feb 7, 202515.7015.7715.6715.6915.62-0.55%34,613
Feb 6, 202515.8015.8815.7515.7815.71-0.15%38,301
Feb 5, 202515.8215.8815.7815.8015.73-0.13%29,795
Feb 4, 202515.7815.8815.7315.8215.750.38%44,731
Feb 3, 202515.9516.0915.6715.7615.69-1.44%35,270
Jan 31, 202515.8515.9915.7715.9915.920.88%22,376
Jan 30, 202515.7715.8515.6815.8515.781.08%25,575
Jan 29, 202515.7015.7715.6015.6815.61-0.38%31,073
Jan 28, 202515.7515.7515.6015.7415.670.13%23,808
Jan 27, 202515.7415.9815.6915.7215.650.38%20,214
Jan 24, 202515.6115.6615.5815.6615.590.32%10,595
Jan 23, 202515.6616.0415.5215.6115.540.32%67,928
Jan 22, 202515.5615.6215.4915.5615.490.03%25,810
Jan 21, 202515.4515.5715.4515.5615.490.61%27,156
Jan 17, 202515.5315.5415.4415.4615.39-0.58%11,646
Jan 16, 202515.5515.5715.4515.5515.41-20,351
Jan 15, 202515.3715.6415.3715.5515.411.44%23,576
Jan 14, 202515.2715.3815.2715.3315.190.13%14,655
Jan 13, 202515.3115.4615.2915.3115.17-0.26%18,765
Jan 10, 202515.3115.4215.2615.3515.21-0.32%15,088
Jan 8, 202515.3715.5015.3215.4015.26-0.03%15,694
Jan 7, 202515.5515.5515.3615.4115.27-1.31%29,757
Jan 6, 202515.5215.6115.3615.6115.470.87%43,351
Jan 3, 202515.4415.5315.3615.4815.34-0.03%9,493
Jan 2, 202515.4315.5215.4015.4815.340.32%35,576
Dec 31, 202415.4515.5115.3415.4315.290.26%44,917
Dec 30, 202415.4315.5515.2815.3915.250.20%76,667
Dec 27, 202415.5115.5915.1515.3615.22-1.79%45,987
Dec 26, 202415.4915.6815.4815.6415.500.90%44,836
Dec 24, 202415.4815.5215.4215.5015.36-0.06%18,712
Dec 23, 202415.5615.5815.4415.5115.37-0.13%16,846
Dec 20, 202415.5015.6815.3815.5315.390.26%38,641
Dec 19, 202415.7715.7715.4915.4915.35-2.09%39,189
Dec 18, 202415.9015.9315.7815.8215.68-0.88%18,906
Dec 17, 202416.0216.0215.9015.9615.82-0.44%38,395
Dec 16, 202415.9516.0815.9316.0315.800.50%56,018
Dec 13, 202415.9116.0015.9015.9515.72-26,332
Dec 12, 202415.9115.9515.8815.9515.72-42,787
Dec 11, 202415.9416.0015.9415.9515.720.13%24,400
Dec 10, 202415.9515.9615.9115.9315.70-0.38%20,580
Dec 9, 202416.0016.0215.9515.9915.76-0.31%19,604
Dec 6, 202415.9916.0515.9616.0415.810.38%31,692
Dec 5, 202415.9116.0415.9115.9815.750.19%43,492
Dec 4, 202415.8715.9815.8415.9515.720.25%22,986
Dec 3, 202415.8815.9515.8815.9115.680.13%14,557
Dec 2, 202415.8415.9015.7515.8915.660.32%46,780
Nov 29, 202415.7815.9115.7615.8415.620.38%17,203
Nov 27, 202415.7615.8515.7215.7815.560.19%28,633
Nov 26, 202416.0116.0115.6515.7515.53-0.69%53,457
Nov 25, 202415.8716.0215.7815.8615.630.83%32,501
Nov 22, 202415.7315.7715.6915.7315.510.06%12,601
Nov 21, 202415.7115.8915.6815.7215.50-0.38%25,477
Nov 20, 202415.7815.8615.7015.7815.560.13%23,200
Nov 19, 202415.9015.9115.7615.7615.54-0.88%31,581
Nov 18, 202415.7216.0115.6515.9015.671.40%81,169
Nov 15, 202415.8015.9515.6215.6815.46-1.45%22,379
Nov 14, 202416.0016.0115.8015.9115.61-0.13%23,979
Nov 13, 202416.0816.1415.8515.9315.63-0.81%45,102
Nov 12, 202416.2516.3315.9816.0615.76-1.59%26,358
Nov 11, 202416.3016.3616.2316.3216.010.12%16,332
Nov 8, 202416.3016.3816.2416.3015.990.49%24,344
Nov 7, 202416.1016.2416.0216.2215.910.75%25,115
Nov 6, 202416.1716.2916.0216.1015.80-0.43%17,575
Nov 5, 202416.1416.2216.1116.1715.870.19%32,785
Nov 4, 202416.2316.3016.1416.1415.84-0.12%23,331
Nov 1, 202416.3016.4616.1016.1615.86-0.68%33,696
Oct 31, 202416.3016.3016.1416.2715.96-14,411
Oct 30, 202416.2116.2916.0516.2715.960.87%19,730
Oct 29, 202416.1616.2016.0816.1315.83-0.62%13,202
Oct 28, 202416.2016.2916.1316.2315.920.19%17,678
Oct 25, 202416.2916.2916.1316.2015.89-27,945
Oct 24, 202416.2516.3016.0016.2015.890.12%51,211
Oct 23, 202416.3916.4816.1516.1815.88-1.28%21,130
Oct 22, 202416.4516.5416.3216.3916.08-0.36%23,328
Oct 21, 202416.4516.5316.3416.4516.14-19,071
Oct 18, 202416.6416.6416.4516.4516.14-0.30%21,366
Oct 17, 202416.5916.5916.4116.5016.19-0.72%31,784
Oct 16, 202416.5916.6216.5416.6216.31-0.12%25,945
Oct 15, 202416.6016.6616.5616.6416.25-0.06%28,791
Oct 14, 202416.6616.7316.5416.6516.26-0.06%15,452
Oct 11, 202416.7016.7016.5316.6616.27-0.30%20,841
Oct 10, 202416.7816.8016.5916.7116.320.06%22,510
Oct 9, 202416.6916.8816.6116.7016.31-0.54%23,487
Oct 8, 202416.7416.8516.6816.7916.400.30%34,093
Oct 7, 202416.8516.9416.6816.7416.35-1.36%23,307