Invesco Bond Fund (VBF)
NYSE: VBF · Real-Time Price · USD
15.78
+0.02 (0.13%)
At close: Oct 7, 2025, 4:00 PM EDT
15.78
0.00 (0.00%)
After-hours: Oct 7, 2025, 7:00 PM EDT
Invesco Bond Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 15.77 | 15.84 | 15.75 | 15.78 | - | 0.13% | 22,154 |
| Oct 6, 2025 | 15.77 | 15.84 | 15.73 | 15.76 | 15.76 | -0.25% | 28,416 |
| Oct 3, 2025 | 15.82 | 15.83 | 15.78 | 15.80 | 15.80 | -0.19% | 14,056 |
| Oct 2, 2025 | 15.85 | 15.85 | 15.78 | 15.83 | 15.83 | 0.13% | 29,117 |
| Oct 1, 2025 | 15.79 | 15.84 | 15.79 | 15.81 | 15.81 | 0.19% | 15,229 |
| Sep 30, 2025 | 15.80 | 15.86 | 15.77 | 15.78 | 15.78 | 0.13% | 20,247 |
| Sep 29, 2025 | 15.76 | 15.83 | 15.70 | 15.76 | 15.76 | - | 27,483 |
| Sep 26, 2025 | 15.68 | 15.87 | 15.68 | 15.76 | 15.76 | 0.32% | 40,627 |
| Sep 25, 2025 | 15.79 | 15.80 | 15.64 | 15.71 | 15.71 | -0.44% | 21,134 |
| Sep 24, 2025 | 15.83 | 15.83 | 15.76 | 15.78 | 15.78 | -0.13% | 16,121 |
| Sep 23, 2025 | 15.85 | 15.86 | 15.75 | 15.80 | 15.80 | -0.19% | 17,787 |
| Sep 22, 2025 | 15.86 | 15.86 | 15.75 | 15.83 | 15.83 | 0.04% | 13,516 |
| Sep 19, 2025 | 15.82 | 15.83 | 15.80 | 15.82 | 15.82 | -0.10% | 7,271 |
| Sep 18, 2025 | 15.84 | 15.84 | 15.77 | 15.84 | 15.84 | -0.06% | 18,308 |
| Sep 17, 2025 | 15.84 | 15.90 | 15.80 | 15.85 | 15.85 | 0.06% | 28,697 |
| Sep 16, 2025 | 15.84 | 15.92 | 15.76 | 15.84 | 15.84 | -0.25% | 35,519 |
| Sep 15, 2025 | 15.71 | 15.98 | 15.71 | 15.88 | 15.81 | 1.02% | 59,531 |
| Sep 12, 2025 | 15.69 | 15.74 | 15.64 | 15.72 | 15.65 | 0.19% | 34,748 |
| Sep 11, 2025 | 15.66 | 15.69 | 15.59 | 15.69 | 15.62 | 0.24% | 24,720 |
| Sep 10, 2025 | 15.66 | 15.68 | 15.58 | 15.65 | 15.58 | 0.02% | 41,577 |
| Sep 9, 2025 | 15.67 | 15.67 | 15.54 | 15.65 | 15.58 | -0.13% | 44,998 |
| Sep 8, 2025 | 15.60 | 15.69 | 15.58 | 15.67 | 15.60 | 0.71% | 43,617 |
| Sep 5, 2025 | 15.57 | 15.60 | 15.52 | 15.56 | 15.49 | 0.13% | 30,093 |
| Sep 4, 2025 | 15.48 | 15.57 | 15.43 | 15.54 | 15.47 | 0.32% | 25,763 |
| Sep 3, 2025 | 15.41 | 15.50 | 15.38 | 15.49 | 15.42 | 0.72% | 27,169 |
| Sep 2, 2025 | 15.42 | 15.45 | 15.34 | 15.38 | 15.31 | -0.58% | 30,574 |
| Aug 29, 2025 | 15.44 | 15.49 | 15.43 | 15.47 | 15.40 | 0.13% | 12,130 |
| Aug 28, 2025 | 15.39 | 15.47 | 15.33 | 15.45 | 15.38 | 0.23% | 31,253 |
| Aug 27, 2025 | 15.33 | 15.43 | 15.33 | 15.42 | 15.35 | 0.29% | 43,264 |
| Aug 26, 2025 | 15.40 | 15.49 | 15.30 | 15.37 | 15.30 | -0.19% | 43,394 |
| Aug 25, 2025 | 15.44 | 15.49 | 15.32 | 15.40 | 15.33 | -0.16% | 70,481 |
| Aug 22, 2025 | 15.41 | 15.49 | 15.36 | 15.43 | 15.36 | 0.23% | 32,736 |
| Aug 21, 2025 | 15.41 | 15.43 | 15.36 | 15.39 | 15.32 | -0.13% | 42,002 |
| Aug 20, 2025 | 15.43 | 15.46 | 15.38 | 15.41 | 15.34 | -0.39% | 30,257 |
| Aug 19, 2025 | 15.45 | 15.47 | 15.37 | 15.47 | 15.40 | 0.52% | 50,463 |
| Aug 18, 2025 | 15.43 | 15.51 | 15.35 | 15.39 | 15.32 | -0.58% | 45,980 |
| Aug 15, 2025 | 15.51 | 15.59 | 15.46 | 15.48 | 15.34 | -0.13% | 38,948 |
| Aug 14, 2025 | 15.52 | 15.60 | 15.46 | 15.50 | 15.36 | -0.13% | 84,844 |
| Aug 13, 2025 | 15.50 | 15.55 | 15.45 | 15.52 | 15.38 | 0.39% | 51,110 |
| Aug 12, 2025 | 15.51 | 15.55 | 15.40 | 15.46 | 15.32 | -0.39% | 29,103 |
| Aug 11, 2025 | 15.55 | 15.63 | 15.47 | 15.52 | 15.38 | -0.26% | 60,191 |
| Aug 8, 2025 | 15.58 | 15.59 | 15.55 | 15.56 | 15.42 | -0.06% | 23,430 |
| Aug 7, 2025 | 15.50 | 15.57 | 15.50 | 15.57 | 15.43 | 0.45% | 33,236 |
| Aug 6, 2025 | 15.55 | 15.57 | 15.47 | 15.50 | 15.36 | -0.26% | 12,807 |
| Aug 5, 2025 | 15.54 | 15.60 | 15.41 | 15.54 | 15.40 | -0.06% | 19,307 |
| Aug 4, 2025 | 15.51 | 15.58 | 15.46 | 15.55 | 15.41 | 0.26% | 17,475 |
| Aug 1, 2025 | 15.41 | 15.54 | 15.39 | 15.51 | 15.37 | 0.78% | 73,885 |
| Jul 31, 2025 | 15.40 | 15.40 | 15.32 | 15.39 | 15.25 | 0.26% | 15,980 |
| Jul 30, 2025 | 15.32 | 15.40 | 15.29 | 15.35 | 15.21 | -0.26% | 22,966 |
| Jul 29, 2025 | 15.33 | 15.39 | 15.33 | 15.39 | 15.25 | 0.52% | 19,217 |