Skip to main content
logo
Invesco Bond Fund (VBF)
NYSE: VBF · Real-Time Price · USD
15.59
-0.12 (-0.76%)
At close: Dec 1, 2025, 4:00 PM EST
15.58
-0.01 (-0.06%)
After-hours: Dec 1, 2025, 7:00 PM EST

Invesco Bond Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202515.6015.7015.5215.65--0.38%30,756
Nov 28, 202515.6515.8015.6515.7115.710.38%30,698
Nov 26, 202515.5815.6815.5815.6515.650.19%21,514
Nov 25, 202515.5515.7715.5215.6215.620.51%76,589
Nov 24, 202515.5215.5915.4815.5415.540.36%71,951
Nov 21, 202515.4915.5315.4115.4915.49-0.23%38,036
Nov 20, 202515.4315.5915.3815.5215.520.68%73,440
Nov 19, 202515.4815.5715.3915.4215.42-0.29%76,687
Nov 18, 202515.4715.5115.4415.4615.46-0.32%57,841
Nov 17, 202515.4915.6815.4515.5115.51-0.32%46,273
Nov 14, 202515.6315.6415.5315.5615.49-0.32%40,710
Nov 13, 202515.6615.7015.5215.6115.54-0.06%85,471
Nov 12, 202515.6815.7815.6015.6215.55-0.51%83,392
Nov 11, 202515.6015.8315.6015.7015.630.58%66,501
Nov 10, 202515.6515.7515.5215.6115.54-0.06%85,000
Nov 7, 202515.6115.8515.5515.6215.55-0.19%77,931
Nov 6, 202515.7115.7615.6115.6515.58-0.06%15,630
Nov 5, 202515.7115.7115.5915.6615.59-0.25%22,619
Nov 4, 202515.6615.7615.6415.7015.630.19%13,471
Nov 3, 202515.6715.7115.6715.6715.60-0.32%29,794
Oct 31, 202515.7015.7415.6415.7215.650.38%24,674
Oct 30, 202515.6915.7215.6415.6615.59-0.38%28,334
Oct 29, 202515.7215.7915.7015.7215.65-0.06%47,371
Oct 28, 202515.7215.8615.6815.7315.66-0.19%35,728
Oct 27, 202515.7315.7615.6815.7615.690.45%22,399
Oct 24, 202515.8215.8215.6315.6915.620.06%83,605
Oct 23, 202515.7015.7415.6715.6815.61-0.44%32,031
Oct 22, 202515.7615.7615.6715.7515.680.19%51,235
Oct 21, 202515.7415.7415.6515.7215.650.06%16,057
Oct 20, 202515.6715.7515.6315.7115.640.51%69,228
Oct 17, 202515.6515.6815.6115.6315.56-0.26%44,394
Oct 16, 202515.6615.6915.6415.6715.60-0.32%37,479
Oct 15, 202515.7315.8015.7215.7215.58-0.32%48,721
Oct 14, 202515.6715.8115.6015.7715.630.57%82,716
Oct 13, 202515.7515.7815.5115.6815.54-0.44%88,156
Oct 10, 202515.7215.8515.6415.7515.610.25%95,853
Oct 9, 202515.7515.7715.7015.7115.57-0.38%39,767
Oct 8, 202515.7815.8115.7615.7715.63-0.06%32,500
Oct 7, 202515.7715.8415.7515.7815.640.13%22,154
Oct 6, 202515.7715.8415.7315.7615.62-0.25%28,416
Oct 3, 202515.8215.8315.7815.8015.66-0.19%14,056
Oct 2, 202515.8515.8515.7815.8315.690.13%29,117
Oct 1, 202515.7915.8415.7915.8115.670.19%15,229
Sep 30, 202515.8015.8615.7715.7815.640.13%20,247
Sep 29, 202515.7615.8315.7015.7615.62-27,483
Sep 26, 202515.6815.8715.6815.7615.620.32%40,627
Sep 25, 202515.7915.8015.6415.7115.57-0.44%21,134
Sep 24, 202515.8315.8315.7615.7815.64-0.13%16,121
Sep 23, 202515.8515.8615.7515.8015.66-0.19%17,787
Sep 22, 202515.8615.8615.7515.8315.690.04%13,516