Invesco Bond Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	15.39	15.53	15.37	15.39	15.39	-	82,170
Feb 19, 2026	15.39	15.46	15.38	15.39	15.39	-0.26%	85,619
Feb 18, 2026	15.39	15.48	15.39	15.43	15.43	0.06%	49,186
Feb 17, 2026	15.40	15.50	15.38	15.42	15.42	-0.58%	64,582
Feb 13, 2026	15.47	15.51	15.46	15.51	15.44	0.52%	30,070
Feb 12, 2026	15.38	15.45	15.37	15.43	15.36	0.33%	60,929
Feb 11, 2026	15.40	15.42	15.37	15.38	15.31	-0.10%	27,526
Feb 10, 2026	15.38	15.45	15.38	15.40	15.33	0.16%	57,572
Feb 9, 2026	15.36	15.43	15.34	15.37	15.30	-0.07%	59,173
Feb 6, 2026	15.32	15.46	15.31	15.38	15.31	0.13%	97,307
Feb 5, 2026	15.34	15.42	15.34	15.36	15.29	-	60,588
Feb 4, 2026	15.39	15.39	15.31	15.36	15.29	-0.19%	53,394
Feb 3, 2026	15.39	15.40	15.37	15.39	15.32	0.07%	45,305
Feb 2, 2026	15.34	15.40	15.31	15.38	15.31	0.20%	58,578
Jan 30, 2026	15.37	15.46	15.32	15.35	15.28	-0.32%	49,667
Jan 29, 2026	15.36	15.44	15.34	15.40	15.33	-	55,191
Jan 28, 2026	15.38	15.43	15.36	15.40	15.33	0.13%	68,923
Jan 27, 2026	15.44	15.44	15.36	15.38	15.31	-0.39%	35,839
Jan 26, 2026	15.43	15.46	15.40	15.44	15.37	0.19%	25,810
Jan 23, 2026	15.43	15.46	15.40	15.41	15.34	-0.19%	16,830
Jan 22, 2026	15.37	15.48	15.35	15.44	15.37	0.32%	47,593
Jan 21, 2026	15.32	15.43	15.32	15.39	15.32	0.59%	42,924
Jan 20, 2026	15.30	15.40	15.30	15.30	15.23	-0.39%	68,789
Jan 16, 2026	15.36	15.41	15.34	15.36	15.29	0.13%	44,960
Jan 15, 2026	15.38	15.43	15.34	15.34	15.27	-0.71%	58,020
Jan 14, 2026	15.46	15.48	15.42	15.45	15.31	-	49,770
Jan 13, 2026	15.42	15.50	15.41	15.45	15.31	0.32%	39,018
Jan 12, 2026	15.45	15.50	15.37	15.40	15.26	-0.19%	61,697
Jan 9, 2026	15.41	15.50	15.39	15.43	15.29	-	23,423
Jan 8, 2026	15.41	15.46	15.38	15.43	15.29	0.06%	41,021
Jan 7, 2026	15.46	15.46	15.41	15.42	15.28	-0.06%	25,970
Jan 6, 2026	15.41	15.46	15.41	15.43	15.29	-	21,480
Jan 5, 2026	15.47	15.47	15.37	15.43	15.29	0.06%	27,490
Jan 2, 2026	15.44	15.48	15.36	15.42	15.28	0.06%	45,596
Dec 31, 2025	15.46	15.53	15.41	15.41	15.27	-0.32%	37,744
Dec 30, 2025	15.46	15.55	15.45	15.46	15.32	-0.13%	85,642
Dec 29, 2025	15.47	15.62	15.40	15.48	15.34	-	70,433
Dec 26, 2025	15.43	15.54	15.43	15.48	15.34	0.58%	55,144
Dec 24, 2025	15.36	15.44	15.36	15.39	15.25	0.20%	32,461
Dec 23, 2025	15.37	15.42	15.34	15.36	15.22	-0.45%	58,004
Dec 22, 2025	15.37	15.44	15.32	15.43	15.29	0.52%	95,223
Dec 19, 2025	15.42	15.45	15.35	15.35	15.21	-0.71%	39,402
Dec 18, 2025	15.42	15.51	15.40	15.46	15.32	0.19%	16,509
Dec 17, 2025	15.41	15.45	15.39	15.43	15.29	0.13%	25,319
Dec 16, 2025	15.42	15.46	15.25	15.41	15.27	-0.52%	34,722
Dec 15, 2025	15.47	15.53	15.37	15.49	15.28	0.45%	52,231
Dec 12, 2025	15.42	15.45	15.38	15.42	15.21	-0.32%	54,154
Dec 11, 2025	15.44	15.51	15.44	15.47	15.26	-0.32%	78,080
Dec 10, 2025	15.38	15.64	15.32	15.52	15.31	0.91%	112,792
Dec 9, 2025	15.41	15.49	15.34	15.38	15.17	-0.52%	111,253