Invesco Bond Fund (VBF)
NYSE: VBF · Real-Time Price · USD
15.43
+0.04 (0.23%)
At close: Aug 22, 2025, 4:00 PM
15.43
0.00 (0.00%)
After-hours: Aug 22, 2025, 7:00 PM EDT
Invesco Bond Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.41 | 15.49 | 15.36 | 15.43 | 15.43 | 0.23% | 32,227 |
| Aug 21, 2025 | 15.41 | 15.43 | 15.36 | 15.39 | 15.39 | -0.13% | 42,002 |
| Aug 20, 2025 | 15.43 | 15.46 | 15.38 | 15.41 | 15.41 | -0.39% | 30,257 |
| Aug 19, 2025 | 15.45 | 15.47 | 15.37 | 15.47 | 15.47 | 0.52% | 50,463 |
| Aug 18, 2025 | 15.43 | 15.51 | 15.35 | 15.39 | 15.39 | -0.58% | 45,980 |
| Aug 15, 2025 | 15.51 | 15.59 | 15.46 | 15.48 | 15.41 | -0.13% | 38,948 |
| Aug 14, 2025 | 15.52 | 15.60 | 15.46 | 15.50 | 15.43 | -0.13% | 84,844 |
| Aug 13, 2025 | 15.50 | 15.55 | 15.45 | 15.52 | 15.45 | 0.39% | 51,110 |
| Aug 12, 2025 | 15.51 | 15.55 | 15.40 | 15.46 | 15.39 | -0.39% | 29,103 |
| Aug 11, 2025 | 15.55 | 15.63 | 15.47 | 15.52 | 15.45 | -0.26% | 60,191 |
| Aug 8, 2025 | 15.58 | 15.59 | 15.55 | 15.56 | 15.49 | -0.06% | 23,430 |
| Aug 7, 2025 | 15.50 | 15.57 | 15.50 | 15.57 | 15.50 | 0.45% | 33,236 |
| Aug 6, 2025 | 15.55 | 15.57 | 15.47 | 15.50 | 15.43 | -0.26% | 12,807 |
| Aug 5, 2025 | 15.54 | 15.60 | 15.41 | 15.54 | 15.47 | -0.06% | 19,307 |
| Aug 4, 2025 | 15.51 | 15.58 | 15.46 | 15.55 | 15.48 | 0.26% | 17,475 |
| Aug 1, 2025 | 15.41 | 15.54 | 15.39 | 15.51 | 15.44 | 0.78% | 73,885 |
| Jul 31, 2025 | 15.40 | 15.40 | 15.32 | 15.39 | 15.32 | 0.26% | 15,980 |
| Jul 30, 2025 | 15.32 | 15.40 | 15.29 | 15.35 | 15.28 | -0.26% | 22,966 |
| Jul 29, 2025 | 15.33 | 15.39 | 15.33 | 15.39 | 15.32 | 0.52% | 19,217 |
| Jul 28, 2025 | 15.30 | 15.40 | 15.26 | 15.31 | 15.24 | -0.07% | 34,753 |
| Jul 25, 2025 | 15.27 | 15.33 | 15.27 | 15.32 | 15.25 | 0.39% | 44,681 |
| Jul 24, 2025 | 15.34 | 15.35 | 15.21 | 15.26 | 15.19 | -0.52% | 47,964 |
| Jul 23, 2025 | 15.40 | 15.42 | 15.29 | 15.34 | 15.27 | -0.39% | 29,140 |
| Jul 22, 2025 | 15.41 | 15.60 | 15.35 | 15.40 | 15.33 | 0.20% | 42,322 |
| Jul 21, 2025 | 15.38 | 15.38 | 15.35 | 15.37 | 15.30 | 0.20% | 34,368 |
| Jul 18, 2025 | 15.32 | 15.39 | 15.32 | 15.34 | 15.27 | 0.13% | 21,196 |
| Jul 17, 2025 | 15.29 | 15.38 | 15.27 | 15.32 | 15.25 | 0.07% | 35,789 |
| Jul 16, 2025 | 15.30 | 15.37 | 15.29 | 15.31 | 15.24 | -0.39% | 69,954 |
| Jul 15, 2025 | 15.36 | 15.55 | 15.36 | 15.37 | 15.23 | -0.13% | 65,339 |
| Jul 14, 2025 | 15.41 | 15.43 | 15.36 | 15.39 | 15.25 | -0.13% | 32,187 |
| Jul 11, 2025 | 15.50 | 15.50 | 15.35 | 15.41 | 15.27 | -0.45% | 28,389 |
| Jul 10, 2025 | 15.51 | 15.54 | 15.48 | 15.48 | 15.34 | -0.51% | 15,148 |
| Jul 9, 2025 | 15.53 | 15.56 | 15.46 | 15.56 | 15.42 | 0.52% | 18,888 |
| Jul 8, 2025 | 15.51 | 15.53 | 15.44 | 15.48 | 15.34 | -0.19% | 24,499 |
| Jul 7, 2025 | 15.58 | 15.58 | 15.45 | 15.51 | 15.37 | -0.45% | 42,923 |
| Jul 3, 2025 | 15.60 | 15.63 | 15.52 | 15.58 | 15.44 | -0.13% | 26,542 |
| Jul 2, 2025 | 15.57 | 15.65 | 15.48 | 15.60 | 15.46 | 0.19% | 28,190 |
| Jul 1, 2025 | 15.44 | 15.58 | 15.44 | 15.57 | 15.43 | 0.84% | 47,762 |
| Jun 30, 2025 | 15.48 | 15.53 | 15.42 | 15.44 | 15.30 | 0.19% | 51,524 |
| Jun 27, 2025 | 15.46 | 15.56 | 15.31 | 15.41 | 15.27 | -0.52% | 116,924 |
| Jun 26, 2025 | 15.50 | 15.54 | 15.47 | 15.49 | 15.35 | 0.19% | 18,032 |
| Jun 25, 2025 | 15.43 | 15.49 | 15.41 | 15.46 | 15.32 | -0.19% | 28,950 |
| Jun 24, 2025 | 15.48 | 15.50 | 15.45 | 15.49 | 15.35 | 0.13% | 34,599 |
| Jun 23, 2025 | 15.48 | 15.54 | 15.40 | 15.47 | 15.33 | 0.45% | 19,743 |
| Jun 20, 2025 | 15.47 | 15.52 | 15.38 | 15.40 | 15.26 | -0.58% | 19,458 |
| Jun 18, 2025 | 15.55 | 15.58 | 15.44 | 15.49 | 15.35 | -0.13% | 12,871 |
| Jun 17, 2025 | 15.54 | 15.56 | 15.44 | 15.51 | 15.37 | -0.39% | 19,876 |
| Jun 16, 2025 | 15.63 | 15.63 | 15.52 | 15.57 | 15.36 | -0.06% | 12,912 |
| Jun 13, 2025 | 15.65 | 15.65 | 15.54 | 15.58 | 15.37 | -0.45% | 22,744 |
| Jun 12, 2025 | 15.55 | 15.68 | 15.55 | 15.65 | 15.44 | 0.90% | 48,580 |