Invesco Bond Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	15.41	15.50	15.39	15.45	15.45	0.13%	21,544
Jan 8, 2026	15.41	15.46	15.38	15.43	15.43	0.06%	41,021
Jan 7, 2026	15.46	15.46	15.41	15.42	15.42	-0.06%	25,970
Jan 6, 2026	15.41	15.46	15.41	15.43	15.43	-	21,480
Jan 5, 2026	15.47	15.47	15.37	15.43	15.43	0.06%	27,490
Jan 2, 2026	15.44	15.48	15.36	15.42	15.42	0.06%	45,596
Dec 31, 2025	15.46	15.53	15.41	15.41	15.41	-0.32%	37,744
Dec 30, 2025	15.46	15.55	15.45	15.46	15.46	-0.13%	85,642
Dec 29, 2025	15.47	15.62	15.40	15.48	15.48	-	70,433
Dec 26, 2025	15.43	15.54	15.43	15.48	15.48	0.58%	55,144
Dec 24, 2025	15.36	15.44	15.36	15.39	15.39	0.20%	32,461
Dec 23, 2025	15.37	15.42	15.34	15.36	15.36	-0.45%	58,004
Dec 22, 2025	15.37	15.44	15.32	15.43	15.43	0.52%	95,223
Dec 19, 2025	15.42	15.45	15.35	15.35	15.35	-0.71%	39,402
Dec 18, 2025	15.42	15.51	15.40	15.46	15.46	0.19%	16,509
Dec 17, 2025	15.41	15.45	15.39	15.43	15.43	0.13%	25,319
Dec 16, 2025	15.42	15.46	15.25	15.41	15.41	-0.52%	34,722
Dec 15, 2025	15.47	15.53	15.37	15.49	15.42	0.45%	52,231
Dec 12, 2025	15.42	15.45	15.38	15.42	15.35	-0.32%	54,154
Dec 11, 2025	15.44	15.51	15.44	15.47	15.40	-0.32%	78,080
Dec 10, 2025	15.38	15.64	15.32	15.52	15.45	0.91%	112,792
Dec 9, 2025	15.41	15.49	15.34	15.38	15.31	-0.52%	111,253
Dec 8, 2025	15.50	15.51	15.43	15.46	15.39	-0.51%	56,238
Dec 5, 2025	15.62	15.63	15.50	15.54	15.47	-0.26%	57,617
Dec 4, 2025	15.55	15.60	15.54	15.58	15.51	-	30,255
Dec 3, 2025	15.53	15.68	15.53	15.58	15.51	-0.19%	73,550
Dec 2, 2025	15.61	15.66	15.57	15.61	15.54	0.13%	38,201
Dec 1, 2025	15.60	15.70	15.52	15.59	15.52	-0.76%	36,498
Nov 28, 2025	15.65	15.80	15.65	15.71	15.64	0.38%	30,698
Nov 26, 2025	15.58	15.68	15.58	15.65	15.58	0.19%	21,514
Nov 25, 2025	15.55	15.77	15.52	15.62	15.55	0.51%	76,589
Nov 24, 2025	15.52	15.59	15.48	15.54	15.47	0.36%	71,951
Nov 21, 2025	15.49	15.53	15.41	15.49	15.41	-0.23%	38,036
Nov 20, 2025	15.43	15.59	15.38	15.52	15.45	0.68%	73,440
Nov 19, 2025	15.48	15.57	15.39	15.42	15.34	-0.29%	76,687
Nov 18, 2025	15.47	15.51	15.44	15.46	15.39	-0.32%	57,841
Nov 17, 2025	15.49	15.68	15.45	15.51	15.44	-0.32%	46,273
Nov 14, 2025	15.63	15.64	15.53	15.56	15.42	-0.32%	40,710
Nov 13, 2025	15.66	15.70	15.52	15.61	15.47	-0.06%	85,471
Nov 12, 2025	15.68	15.78	15.60	15.62	15.48	-0.51%	83,392
Nov 11, 2025	15.60	15.83	15.60	15.70	15.56	0.58%	66,501
Nov 10, 2025	15.65	15.75	15.52	15.61	15.47	-0.06%	85,000
Nov 7, 2025	15.61	15.85	15.55	15.62	15.48	-0.19%	77,931
Nov 6, 2025	15.71	15.76	15.61	15.65	15.51	-0.06%	15,630
Nov 5, 2025	15.71	15.71	15.59	15.66	15.52	-0.25%	22,619
Nov 4, 2025	15.66	15.76	15.64	15.70	15.56	0.19%	13,471
Nov 3, 2025	15.67	15.71	15.67	15.67	15.53	-0.32%	29,794
Oct 31, 2025	15.70	15.74	15.64	15.72	15.58	0.38%	24,674
Oct 30, 2025	15.69	15.72	15.64	15.66	15.52	-0.38%	28,334
Oct 29, 2025	15.72	15.79	15.70	15.72	15.58	-0.06%	47,371