Invesco Bond Fund (VBF)
NYSE: VBF · Real-Time Price · USD
14.62
-0.03 (-0.20%)
Aug 20, 2026, 4:00 PM EDT - Market closed
Invesco Bond Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 14.62 | 14.67 | 14.61 | 14.62 | 14.62 | -0.20% | 54,095 |
| Aug 19, 2026 | 14.66 | 14.75 | 14.62 | 14.65 | 14.65 | 0.21% | 101,300 |
| Aug 18, 2026 | 14.58 | 14.67 | 14.58 | 14.62 | 14.62 | -0.07% | 47,248 |
| Aug 17, 2026 | 14.71 | 14.71 | 14.62 | 14.63 | 14.63 | -0.30% | 29,780 |
| Aug 14, 2026 | 14.75 | 14.80 | 14.68 | 14.74 | 14.67 | -0.27% | 74,431 |
| Aug 13, 2026 | 14.77 | 14.81 | 14.75 | 14.78 | 14.71 | 0.20% | 45,242 |
| Aug 12, 2026 | 14.78 | 14.81 | 14.67 | 14.75 | 14.68 | 0.07% | 47,462 |
| Aug 11, 2026 | 14.78 | 14.78 | 14.67 | 14.74 | 14.67 | - | 30,504 |
| Aug 10, 2026 | 14.78 | 14.78 | 14.63 | 14.74 | 14.67 | -0.27% | 60,360 |
| Aug 7, 2026 | 14.78 | 14.80 | 14.69 | 14.78 | 14.71 | 0.14% | 64,915 |
| Aug 6, 2026 | 14.75 | 14.87 | 14.75 | 14.76 | 14.69 | -0.07% | 71,928 |
| Aug 5, 2026 | 14.72 | 14.81 | 14.44 | 14.77 | 14.70 | -0.07% | 50,732 |
| Aug 4, 2026 | 14.80 | 14.86 | 14.74 | 14.78 | 14.71 | 0.27% | 45,980 |
| Aug 3, 2026 | 14.68 | 14.79 | 14.66 | 14.74 | 14.67 | 0.55% | 44,668 |
| Jul 31, 2026 | 14.74 | 14.79 | 14.61 | 14.66 | 14.59 | -0.54% | 26,549 |
| Jul 30, 2026 | 14.79 | 14.79 | 14.67 | 14.74 | 14.67 | 0.61% | 71,918 |
| Jul 29, 2026 | 14.76 | 14.76 | 14.60 | 14.65 | 14.58 | -0.54% | 155,457 |
| Jul 28, 2026 | 14.77 | 14.83 | 14.71 | 14.73 | 14.66 | -0.41% | 151,994 |
| Jul 27, 2026 | 14.70 | 14.84 | 14.64 | 14.79 | 14.72 | 0.75% | 177,913 |
| Jul 24, 2026 | 14.67 | 14.80 | 14.66 | 14.68 | 14.61 | -0.14% | 72,509 |
| Jul 23, 2026 | 14.78 | 14.78 | 14.65 | 14.70 | 14.63 | -0.68% | 27,950 |
| Jul 22, 2026 | 14.90 | 14.90 | 14.75 | 14.80 | 14.73 | -0.47% | 72,759 |
| Jul 21, 2026 | 14.89 | 14.96 | 14.80 | 14.87 | 14.80 | 0.07% | 76,079 |
| Jul 20, 2026 | 14.86 | 14.91 | 14.81 | 14.86 | 14.79 | 0.13% | 101,626 |
| Jul 17, 2026 | 14.88 | 14.98 | 14.77 | 14.84 | 14.77 | -0.13% | 89,534 |
| Jul 16, 2026 | 14.87 | 14.89 | 14.81 | 14.86 | 14.79 | -0.20% | 38,382 |
| Jul 15, 2026 | 14.86 | 14.92 | 14.85 | 14.89 | 14.82 | 0.07% | 39,681 |
| Jul 14, 2026 | 14.90 | 14.93 | 14.86 | 14.88 | 14.81 | -0.02% | 35,076 |
| Jul 13, 2026 | 14.96 | 15.02 | 14.90 | 14.95 | 14.82 | 0.07% | 60,017 |
| Jul 10, 2026 | 15.00 | 15.07 | 14.87 | 14.94 | 14.81 | -0.53% | 52,129 |
| Jul 9, 2026 | 14.99 | 15.08 | 14.92 | 15.02 | 14.89 | 0.33% | 72,726 |
| Jul 8, 2026 | 15.01 | 15.04 | 14.89 | 14.97 | 14.84 | -0.53% | 69,066 |
| Jul 7, 2026 | 15.09 | 15.14 | 15.00 | 15.05 | 14.92 | -0.40% | 42,591 |
| Jul 6, 2026 | 15.15 | 15.15 | 15.02 | 15.11 | 14.97 | -0.13% | 52,193 |
| Jul 2, 2026 | 15.13 | 15.19 | 15.06 | 15.13 | 14.99 | 0.33% | 34,171 |
| Jul 1, 2026 | 15.13 | 15.13 | 15.06 | 15.08 | 14.95 | -0.53% | 16,363 |
| Jun 30, 2026 | 15.12 | 15.16 | 15.05 | 15.16 | 15.02 | 0.13% | 48,957 |
| Jun 29, 2026 | 15.15 | 15.17 | 15.04 | 15.14 | 15.00 | 0.26% | 47,966 |
| Jun 26, 2026 | 15.10 | 15.18 | 15.06 | 15.10 | 14.97 | 0.33% | 33,366 |
| Jun 25, 2026 | 15.06 | 15.09 | 14.92 | 15.05 | 14.92 | 0.20% | 32,542 |
| Jun 24, 2026 | 14.94 | 15.03 | 14.94 | 15.02 | 14.89 | 0.54% | 26,406 |
| Jun 23, 2026 | 14.90 | 15.01 | 14.90 | 14.94 | 14.81 | 0.20% | 34,005 |
| Jun 22, 2026 | 14.95 | 14.95 | 14.91 | 14.91 | 14.78 | -0.33% | 36,430 |
| Jun 18, 2026 | 14.98 | 14.99 | 14.91 | 14.96 | 14.83 | 0.07% | 27,333 |
| Jun 17, 2026 | 14.96 | 15.07 | 14.88 | 14.95 | 14.82 | -0.40% | 58,745 |
| Jun 16, 2026 | 14.97 | 15.11 | 14.94 | 15.01 | 14.88 | 0.13% | 56,488 |
| Jun 15, 2026 | 14.95 | 15.07 | 14.94 | 14.99 | 14.86 | 0.58% | 37,698 |
| Jun 12, 2026 | 14.90 | 15.06 | 14.88 | 14.97 | 14.77 | -0.13% | 87,823 |
| Jun 11, 2026 | 14.90 | 15.12 | 14.89 | 14.99 | 14.79 | 0.27% | 113,078 |
| Jun 10, 2026 | 14.98 | 14.98 | 14.87 | 14.95 | 14.75 | -0.47% | 18,887 |