Skip to main content
Invesco Bond Fund (VBF)
NYSE: VBF · Real-Time Price · USD
15.73
+0.01 (0.06%)
Nov 22, 2024, 4:00 PM EST - Market closed

Invesco Bond Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202415.7315.7715.6915.7315.730.06%12,601
Nov 21, 202415.7115.8915.6815.7215.72-0.38%25,477
Nov 20, 202415.7815.8615.7015.7815.780.13%23,200
Nov 19, 202415.9015.9115.7615.7615.76-0.88%31,581
Nov 18, 202415.7216.0115.6515.9015.901.40%81,169
Nov 15, 202415.8015.9515.6215.6815.68-1.45%22,379
Nov 14, 202416.0016.0115.8015.9115.84-0.13%23,979
Nov 13, 202416.0816.1415.8515.9315.86-0.81%45,102
Nov 12, 202416.2516.3315.9816.0615.99-1.59%26,358
Nov 11, 202416.3016.3616.2316.3216.240.12%16,332
Nov 8, 202416.3016.3816.2416.3016.220.49%24,344
Nov 7, 202416.1016.2416.0216.2216.140.75%25,115
Nov 6, 202416.1716.2916.0216.1016.02-0.43%17,575
Nov 5, 202416.1416.2216.1116.1716.090.19%32,785
Nov 4, 202416.2316.3016.1416.1416.06-0.12%23,331
Nov 1, 202416.3016.4616.1016.1616.08-0.68%33,696
Oct 31, 202416.3016.3016.1416.2716.19-14,411
Oct 30, 202416.2116.2916.0516.2716.190.87%19,730
Oct 29, 202416.1616.2016.0816.1316.05-0.62%13,202
Oct 28, 202416.2016.2916.1316.2316.150.19%17,678
Oct 25, 202416.2916.2916.1316.2016.12-27,945
Oct 24, 202416.2516.3016.0016.2016.120.12%51,211
Oct 23, 202416.3916.4816.1516.1816.10-1.28%21,130
Oct 22, 202416.4516.5416.3216.3916.31-0.36%23,328
Oct 21, 202416.4516.5316.3416.4516.37-19,071
Oct 18, 202416.6416.6416.4516.4516.37-0.30%21,366
Oct 17, 202416.5916.5916.4116.5016.42-0.72%31,784
Oct 16, 202416.5916.6216.5416.6216.54-0.12%25,945
Oct 15, 202416.6016.6616.5616.6416.49-0.06%28,791
Oct 14, 202416.6616.7316.5416.6516.50-0.06%15,452
Oct 11, 202416.7016.7016.5316.6616.51-0.30%20,841
Oct 10, 202416.7816.8016.5916.7116.560.06%22,510
Oct 9, 202416.6916.8816.6116.7016.55-0.54%23,487
Oct 8, 202416.7416.8516.6816.7916.640.30%34,093
Oct 7, 202416.8516.9416.6816.7416.59-1.36%23,307
Oct 4, 202417.0717.0716.8116.9716.82-0.06%28,009
Oct 3, 202416.9417.0016.8316.9816.830.41%26,589
Oct 2, 202417.1317.1316.8016.9116.76-0.82%18,546
Oct 1, 202417.1317.1417.0117.0516.900.24%17,146
Sep 30, 202417.1017.2016.9617.0116.86-47,641
Sep 27, 202417.1217.1216.9017.0116.86-0.58%27,968
Sep 26, 202417.0217.4816.9017.1116.951.42%49,859
Sep 25, 202416.9717.0316.7616.8716.72-0.24%45,410
Sep 24, 202416.8916.9416.8316.9116.760.18%37,158
Sep 23, 202416.9217.0516.8116.8816.730.06%21,404
Sep 20, 202417.0317.4616.7516.8716.72-0.12%39,881
Sep 19, 202416.9216.9316.8316.8916.74-0.35%42,845
Sep 18, 202417.0317.0316.9016.9516.80-0.18%34,788
Sep 17, 202416.9716.9816.8116.9816.830.18%101,279
Sep 16, 202416.9516.9516.8416.9516.720.12%25,870
Sep 13, 202416.8716.9316.7716.9316.700.77%42,293
Sep 12, 202416.8216.8316.7716.8016.580.18%21,234
Sep 11, 202416.7716.8016.6916.7716.55-0.06%21,042
Sep 10, 202416.7916.8916.7316.7816.56-31,434
Sep 9, 202416.8116.8316.7316.7816.56-0.06%31,579
Sep 6, 202416.7816.8116.6616.7916.57-0.18%24,346
Sep 5, 202416.7016.8216.6216.8216.590.60%30,344
Sep 4, 202416.7016.7216.6016.7216.500.18%39,136
Sep 3, 202416.6916.8216.6416.6916.47-15,510
Aug 30, 202416.7016.7516.6516.6916.47-0.24%38,006
Aug 29, 202416.7316.7316.5616.7316.51-18,100
Aug 28, 202416.7816.7916.6116.7316.510.24%29,256
Aug 27, 202416.7816.7816.5816.6916.47-0.18%17,639
Aug 26, 202416.8016.8016.6216.7216.500.12%31,734
Aug 23, 202416.7716.8316.5316.7016.480.24%39,231
Aug 22, 202416.6716.6716.6016.6616.440.24%28,455
Aug 21, 202416.6216.6216.5016.6216.40-0.42%37,720
Aug 20, 202416.5716.7516.5516.6916.470.97%34,711
Aug 19, 202416.5416.6516.2116.5316.31-0.06%35,220
Aug 16, 202416.5216.8616.4616.5416.32-0.18%24,358
Aug 15, 202416.5916.5916.4516.5716.280.30%37,972
Aug 14, 202416.5516.5516.4616.5216.230.43%28,363
Aug 13, 202416.5616.5616.3416.4516.16-0.54%39,928
Aug 12, 202416.5516.5516.4716.5416.250.18%23,100
Aug 9, 202416.5116.5116.4516.5116.22-16,706
Aug 8, 202416.5516.5516.3916.5116.220.24%60,660
Aug 7, 202416.5816.7316.2316.4716.180.18%46,561
Aug 6, 202416.5016.5016.3216.4416.15-0.30%26,038
Aug 5, 202416.4616.5516.4416.4916.200.18%23,475
Aug 2, 202416.4416.4616.4216.4616.170.49%36,906
Aug 1, 202416.3416.3916.2516.3816.090.55%32,446
Jul 31, 202416.3316.3316.2516.2916.000.74%27,467
Jul 30, 202416.1616.1916.0716.1715.890.31%23,940
Jul 29, 202416.1816.2516.0216.1215.840.12%20,201
Jul 26, 202416.1916.2216.0616.1015.82-33,774
Jul 25, 202416.1416.1416.0316.1015.820.25%23,647
Jul 24, 202416.1116.1916.0516.0615.78-30,937
Jul 23, 202416.1616.1615.9916.0615.78-28,857
Jul 22, 202416.1016.1015.9016.0615.780.12%23,359
Jul 19, 202416.0616.0915.9616.0415.760.56%20,368
Jul 18, 202416.3316.4415.9115.9515.67-2.09%37,024
Jul 17, 202416.3916.3916.1916.2916.00-0.31%24,483
Jul 16, 202416.4216.4216.2916.3416.05-0.31%38,870
Jul 15, 202416.3816.4816.3616.3916.030.06%17,780
Jul 12, 202416.3616.6716.2716.3816.020.55%47,159
Jul 11, 202416.2416.3316.1516.2915.930.99%33,518
Jul 10, 202416.1916.1916.0616.1315.78-0.12%51,358
Jul 9, 202416.2316.2815.9616.1515.80-0.25%31,506
Jul 8, 202416.2616.2616.1016.1915.84-0.18%16,097
Jul 5, 202415.9816.2215.9816.2215.861.57%224,663