Invesco Bond Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.37	15.46	15.32	15.35	15.35	-0.32%	49,667
Jan 29, 2026	15.36	15.44	15.34	15.40	15.40	-	55,191
Jan 28, 2026	15.38	15.43	15.36	15.40	15.40	0.13%	68,923
Jan 27, 2026	15.44	15.44	15.36	15.38	15.38	-0.39%	35,839
Jan 26, 2026	15.43	15.46	15.40	15.44	15.44	0.19%	25,810
Jan 23, 2026	15.43	15.46	15.40	15.41	15.41	-0.19%	16,830
Jan 22, 2026	15.37	15.48	15.35	15.44	15.44	0.32%	47,593
Jan 21, 2026	15.32	15.43	15.32	15.39	15.39	0.59%	42,924
Jan 20, 2026	15.30	15.40	15.30	15.30	15.30	-0.39%	68,789
Jan 16, 2026	15.36	15.41	15.34	15.36	15.36	0.13%	44,960
Jan 15, 2026	15.38	15.43	15.34	15.34	15.34	-0.71%	58,020
Jan 14, 2026	15.46	15.48	15.42	15.45	15.38	-	49,745
Jan 13, 2026	15.42	15.50	15.41	15.45	15.38	0.32%	39,018
Jan 12, 2026	15.45	15.50	15.37	15.40	15.33	-0.19%	61,697
Jan 9, 2026	15.41	15.50	15.39	15.43	15.36	-	23,423
Jan 8, 2026	15.41	15.46	15.38	15.43	15.36	0.06%	41,021
Jan 7, 2026	15.46	15.46	15.41	15.42	15.35	-0.06%	25,970
Jan 6, 2026	15.41	15.46	15.41	15.43	15.36	-	21,480
Jan 5, 2026	15.47	15.47	15.37	15.43	15.36	0.06%	27,490
Jan 2, 2026	15.44	15.48	15.36	15.42	15.35	0.06%	45,596
Dec 31, 2025	15.46	15.53	15.41	15.41	15.34	-0.32%	37,744
Dec 30, 2025	15.46	15.55	15.45	15.46	15.39	-0.13%	85,642
Dec 29, 2025	15.47	15.62	15.40	15.48	15.41	-	70,433
Dec 26, 2025	15.43	15.54	15.43	15.48	15.41	0.58%	55,144
Dec 24, 2025	15.36	15.44	15.36	15.39	15.32	0.20%	32,461
Dec 23, 2025	15.37	15.42	15.34	15.36	15.29	-0.45%	58,004
Dec 22, 2025	15.37	15.44	15.32	15.43	15.36	0.52%	95,223
Dec 19, 2025	15.42	15.45	15.35	15.35	15.28	-0.71%	39,402
Dec 18, 2025	15.42	15.51	15.40	15.46	15.39	0.19%	16,509
Dec 17, 2025	15.41	15.45	15.39	15.43	15.36	0.13%	25,319
Dec 16, 2025	15.42	15.46	15.25	15.41	15.34	-0.52%	34,722
Dec 15, 2025	15.47	15.53	15.37	15.49	15.35	0.45%	52,231
Dec 12, 2025	15.42	15.45	15.38	15.42	15.28	-0.32%	54,154
Dec 11, 2025	15.44	15.51	15.44	15.47	15.33	-0.32%	78,080
Dec 10, 2025	15.38	15.64	15.32	15.52	15.38	0.91%	112,792
Dec 9, 2025	15.41	15.49	15.34	15.38	15.24	-0.52%	111,253
Dec 8, 2025	15.50	15.51	15.43	15.46	15.32	-0.51%	56,238
Dec 5, 2025	15.62	15.63	15.50	15.54	15.40	-0.26%	57,617
Dec 4, 2025	15.55	15.60	15.54	15.58	15.44	-	30,255
Dec 3, 2025	15.53	15.68	15.53	15.58	15.44	-0.19%	73,550
Dec 2, 2025	15.61	15.66	15.57	15.61	15.47	0.13%	38,201
Dec 1, 2025	15.60	15.70	15.52	15.59	15.45	-0.76%	36,498
Nov 28, 2025	15.65	15.80	15.65	15.71	15.57	0.38%	30,698
Nov 26, 2025	15.58	15.68	15.58	15.65	15.51	0.19%	21,514
Nov 25, 2025	15.55	15.77	15.52	15.62	15.48	0.51%	76,589
Nov 24, 2025	15.52	15.59	15.48	15.54	15.40	0.36%	71,951
Nov 21, 2025	15.49	15.53	15.41	15.49	15.34	-0.23%	38,036
Nov 20, 2025	15.43	15.59	15.38	15.52	15.38	0.68%	73,440
Nov 19, 2025	15.48	15.57	15.39	15.42	15.27	-0.29%	76,687
Nov 18, 2025	15.47	15.51	15.44	15.46	15.32	-0.32%	57,841