Invesco Bond Fund (VBF)
NYSE: VBF · Real-Time Price · USD
15.39
+0.03 (0.20%)
May 30, 2025, 4:00 PM - Market closed
Invesco Bond Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 15.36 | 15.52 | 15.32 | 15.39 | 15.39 | 0.20% | 40,539 |
| May 29, 2025 | 15.37 | 15.41 | 15.32 | 15.36 | 15.36 | -0.26% | 22,992 |
| May 28, 2025 | 15.33 | 15.40 | 15.33 | 15.40 | 15.40 | 0.20% | 32,116 |
| May 27, 2025 | 15.42 | 15.43 | 15.26 | 15.37 | 15.37 | 0.33% | 51,660 |
| May 23, 2025 | 15.26 | 15.38 | 15.26 | 15.32 | 15.32 | 0.39% | 4,227 |
| May 22, 2025 | 15.21 | 15.42 | 15.21 | 15.26 | 15.26 | 0.20% | 21,155 |
| May 21, 2025 | 15.27 | 15.34 | 15.20 | 15.23 | 15.23 | -0.78% | 33,278 |
| May 20, 2025 | 15.37 | 15.39 | 15.28 | 15.35 | 15.35 | -0.26% | 10,525 |
| May 19, 2025 | 15.35 | 15.45 | 15.30 | 15.39 | 15.39 | - | 21,881 |
| May 16, 2025 | 15.31 | 15.51 | 15.31 | 15.39 | 15.39 | 0.26% | 52,169 |
| May 15, 2025 | 15.32 | 15.43 | 15.30 | 15.35 | 15.28 | -0.07% | 11,500 |
| May 14, 2025 | 15.34 | 15.44 | 15.31 | 15.36 | 15.29 | 0.13% | 29,593 |
| May 13, 2025 | 15.40 | 15.50 | 15.34 | 15.34 | 15.27 | -0.62% | 15,616 |
| May 12, 2025 | 15.42 | 15.46 | 15.32 | 15.44 | 15.37 | 0.10% | 8,947 |
| May 9, 2025 | 15.39 | 15.49 | 15.39 | 15.42 | 15.35 | 0.19% | 12,618 |
| May 8, 2025 | 15.39 | 15.44 | 15.38 | 15.39 | 15.32 | -0.26% | 7,341 |
| May 7, 2025 | 15.30 | 15.48 | 15.30 | 15.43 | 15.36 | 1.11% | 27,596 |
| May 6, 2025 | 15.47 | 15.48 | 15.26 | 15.26 | 15.19 | -1.86% | 46,863 |
| May 5, 2025 | 15.49 | 15.55 | 15.37 | 15.55 | 15.48 | 0.65% | 27,877 |
| May 2, 2025 | 15.40 | 15.45 | 15.35 | 15.45 | 15.38 | 0.06% | 10,254 |
| May 1, 2025 | 15.35 | 15.52 | 15.35 | 15.44 | 15.37 | 0.19% | 28,516 |
| Apr 30, 2025 | 15.40 | 15.46 | 15.31 | 15.41 | 15.34 | 0.13% | 15,829 |
| Apr 29, 2025 | 15.39 | 15.45 | 15.31 | 15.39 | 15.32 | - | 16,177 |
| Apr 28, 2025 | 15.34 | 15.40 | 15.27 | 15.39 | 15.32 | 0.20% | 11,722 |
| Apr 25, 2025 | 15.28 | 15.37 | 15.21 | 15.36 | 15.29 | 1.12% | 16,562 |
| Apr 24, 2025 | 15.15 | 15.37 | 15.15 | 15.19 | 15.12 | -0.13% | 28,130 |
| Apr 23, 2025 | 15.02 | 15.33 | 15.02 | 15.21 | 15.14 | 1.77% | 108,726 |
| Apr 22, 2025 | 14.87 | 15.00 | 14.87 | 14.95 | 14.88 | 0.50% | 18,208 |
| Apr 21, 2025 | 14.96 | 14.97 | 14.78 | 14.87 | 14.80 | -0.54% | 15,549 |
| Apr 17, 2025 | 14.95 | 15.00 | 14.91 | 14.95 | 14.88 | -0.13% | 16,400 |
| Apr 16, 2025 | 14.87 | 15.08 | 14.87 | 14.97 | 14.90 | -0.33% | 39,730 |
| Apr 15, 2025 | 14.88 | 15.07 | 14.88 | 15.02 | 14.88 | 0.60% | 23,409 |
| Apr 14, 2025 | 14.80 | 14.98 | 14.80 | 14.93 | 14.79 | 1.43% | 25,503 |
| Apr 11, 2025 | 14.70 | 14.86 | 14.58 | 14.72 | 14.59 | -0.74% | 39,892 |
| Apr 10, 2025 | 15.00 | 15.07 | 14.60 | 14.83 | 14.69 | -1.72% | 33,473 |
| Apr 9, 2025 | 14.93 | 15.17 | 14.68 | 15.09 | 14.95 | 0.27% | 51,373 |
| Apr 8, 2025 | 15.00 | 15.34 | 14.33 | 15.05 | 14.91 | 0.33% | 51,407 |
| Apr 7, 2025 | 15.19 | 15.29 | 14.95 | 15.00 | 14.86 | -1.70% | 83,446 |
| Apr 4, 2025 | 15.47 | 15.57 | 15.21 | 15.26 | 15.12 | -1.42% | 52,036 |
| Apr 3, 2025 | 15.52 | 15.59 | 15.42 | 15.48 | 15.34 | -0.35% | 29,987 |
| Apr 2, 2025 | 15.53 | 15.64 | 15.52 | 15.54 | 15.39 | 0.42% | 26,702 |
| Apr 1, 2025 | 15.44 | 15.51 | 15.38 | 15.47 | 15.33 | 0.06% | 14,435 |
| Mar 31, 2025 | 15.40 | 15.47 | 15.33 | 15.46 | 15.32 | 0.65% | 77,386 |
| Mar 28, 2025 | 15.33 | 15.41 | 15.33 | 15.36 | 15.22 | 0.20% | 28,662 |
| Mar 27, 2025 | 15.32 | 15.38 | 15.26 | 15.33 | 15.19 | -0.33% | 24,321 |
| Mar 26, 2025 | 15.33 | 15.38 | 15.31 | 15.38 | 15.24 | 0.20% | 21,169 |
| Mar 25, 2025 | 15.30 | 15.38 | 15.28 | 15.35 | 15.21 | 0.56% | 24,892 |
| Mar 24, 2025 | 15.23 | 15.30 | 15.21 | 15.27 | 15.13 | 0.10% | 38,919 |
| Mar 21, 2025 | 15.25 | 15.30 | 15.25 | 15.25 | 15.11 | -0.26% | 28,318 |
| Mar 20, 2025 | 15.26 | 15.30 | 15.26 | 15.29 | 15.15 | 0.26% | 26,417 |