Invesco Bond Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.93	15.00	14.85	14.95	14.95	0.20%	39,902
May 21, 2026	14.90	14.96	14.84	14.92	14.92	-0.13%	31,987
May 20, 2026	14.78	15.03	14.78	14.94	14.94	1.01%	51,159
May 19, 2026	14.82	14.85	14.78	14.79	14.79	-0.27%	38,376
May 18, 2026	14.83	14.93	14.83	14.83	14.83	-0.13%	45,051
May 15, 2026	14.88	14.91	14.82	14.85	14.85	-0.54%	64,696
May 14, 2026	14.92	15.05	14.92	14.93	14.93	0.11%	36,196
May 13, 2026	14.93	15.02	14.92	14.98	14.91	-	33,805
May 12, 2026	14.95	15.02	14.88	14.98	14.91	0.13%	131,160
May 11, 2026	14.99	15.03	14.93	14.96	14.89	-0.53%	95,357
May 8, 2026	15.04	15.07	15.00	15.04	14.97	0.33%	60,975
May 7, 2026	15.03	15.22	14.99	14.99	14.92	-0.40%	124,234
May 6, 2026	15.00	15.20	15.00	15.05	14.98	0.33%	72,278
May 5, 2026	15.01	15.06	14.96	15.00	14.93	-0.33%	126,349
May 4, 2026	15.00	15.10	15.00	15.05	14.98	0.07%	44,556
May 1, 2026	15.02	15.11	14.96	15.04	14.97	-0.20%	95,306
Apr 30, 2026	15.04	15.07	14.95	15.07	15.00	0.67%	70,717
Apr 29, 2026	14.98	15.05	14.91	14.97	14.90	-0.53%	73,856
Apr 28, 2026	15.09	15.09	14.98	15.05	14.98	-0.07%	36,833
Apr 27, 2026	15.07	15.08	15.00	15.06	14.99	0.07%	36,731
Apr 24, 2026	15.09	15.17	15.01	15.05	14.98	0.07%	48,461
Apr 23, 2026	15.07	15.18	15.03	15.04	14.97	-0.13%	52,508
Apr 22, 2026	15.21	15.21	15.05	15.06	14.99	-1.05%	99,877
Apr 21, 2026	15.26	15.28	15.16	15.22	15.15	0.13%	42,645
Apr 20, 2026	15.31	15.31	15.13	15.20	15.13	-0.52%	31,923
Apr 17, 2026	15.27	15.31	15.22	15.28	15.21	0.79%	28,804
Apr 16, 2026	15.22	15.22	15.11	15.16	15.09	-	17,917
Apr 15, 2026	15.15	15.18	15.12	15.16	15.09	0.33%	22,714
Apr 14, 2026	15.01	15.14	15.01	15.11	15.04	0.58%	47,975
Apr 13, 2026	15.10	15.11	15.01	15.09	14.96	0.20%	29,583
Apr 10, 2026	15.09	15.15	15.00	15.06	14.93	-0.59%	42,373
Apr 9, 2026	15.28	15.28	15.12	15.15	15.02	-0.59%	51,263
Apr 8, 2026	15.15	15.24	15.15	15.24	15.11	1.40%	31,611
Apr 7, 2026	14.98	15.15	14.98	15.03	14.90	0.20%	41,672
Apr 6, 2026	14.88	15.01	14.88	15.00	14.87	0.54%	72,748
Apr 2, 2026	14.90	14.97	14.88	14.92	14.79	-0.33%	44,899
Apr 1, 2026	14.96	15.11	14.96	14.97	14.84	-0.20%	49,742
Mar 31, 2026	14.87	15.77	14.85	15.00	14.87	1.28%	121,504
Mar 30, 2026	14.81	14.86	14.77	14.81	14.68	-	51,496
Mar 27, 2026	14.84	14.93	14.68	14.81	14.68	-0.20%	58,053
Mar 26, 2026	14.85	14.94	14.83	14.84	14.71	-0.07%	76,396
Mar 25, 2026	14.91	15.08	14.82	14.85	14.72	-0.27%	67,815
Mar 24, 2026	14.93	14.94	14.86	14.89	14.76	-0.73%	60,217
Mar 23, 2026	14.99	15.05	14.96	15.00	14.87	0.54%	38,160
Mar 20, 2026	15.01	15.02	14.80	14.92	14.79	-0.93%	41,367
Mar 19, 2026	15.09	15.09	15.05	15.06	14.93	-0.20%	21,899
Mar 18, 2026	15.15	15.15	15.06	15.09	14.96	-0.40%	19,061
Mar 17, 2026	15.17	15.19	15.06	15.15	15.02	0.33%	39,606
Mar 16, 2026	15.11	15.23	15.06	15.10	14.97	0.51%	57,553
Mar 13, 2026	15.12	15.21	15.06	15.09	14.89	0.07%	84,604