Invesco Bond Fund (VBF)
NYSE: VBF · Real-Time Price · USD
14.78
-0.04 (-0.27%)
Nov 9, 2026, 12:05 PM EST - Market open
Invesco Bond Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 14.79 | 14.89 | 14.72 | 14.78 | 14.78 | -0.27% | 18,315 |
| Nov 6, 2026 | 14.62 | 14.89 | 14.51 | 14.82 | 14.82 | 1.09% | 161,810 |
| Nov 5, 2026 | 14.65 | 14.81 | 14.51 | 14.66 | 14.66 | -0.27% | 193,577 |
| Nov 4, 2026 | 14.61 | 14.79 | 14.51 | 14.70 | 14.70 | 0.68% | 75,834 |
| Nov 3, 2026 | 14.65 | 14.70 | 14.51 | 14.60 | 14.60 | -0.68% | 63,681 |
| Nov 2, 2026 | 14.69 | 14.74 | 14.58 | 14.70 | 14.70 | 0.41% | 88,576 |
| Oct 30, 2026 | 14.76 | 14.79 | 14.59 | 14.64 | 14.64 | -0.14% | 33,540 |
| Oct 29, 2026 | 14.50 | 14.78 | 14.49 | 14.66 | 14.66 | 1.10% | 60,164 |
| Oct 28, 2026 | 14.54 | 14.65 | 14.38 | 14.50 | 14.50 | -0.21% | 61,326 |
| Oct 27, 2026 | 14.50 | 14.68 | 14.33 | 14.53 | 14.53 | 0.55% | 139,876 |
| Oct 26, 2026 | 14.45 | 14.60 | 14.32 | 14.45 | 14.45 | -0.28% | 103,702 |
| Oct 23, 2026 | 14.52 | 14.58 | 14.25 | 14.49 | 14.49 | -0.07% | 120,043 |
| Oct 22, 2026 | 14.37 | 14.66 | 14.37 | 14.50 | 14.50 | 0.97% | 121,764 |
| Oct 21, 2026 | 14.30 | 14.52 | 14.21 | 14.36 | 14.36 | 0.28% | 102,076 |
| Oct 20, 2026 | 14.43 | 14.56 | 14.09 | 14.32 | 14.32 | -0.97% | 92,978 |
| Oct 19, 2026 | 14.23 | 14.60 | 14.19 | 14.46 | 14.46 | 1.47% | 107,197 |
| Oct 16, 2026 | 14.32 | 14.44 | 14.19 | 14.25 | 14.25 | -0.63% | 58,746 |
| Oct 15, 2026 | 14.47 | 14.53 | 14.18 | 14.34 | 14.34 | 0.14% | 72,563 |
| Oct 14, 2026 | 14.17 | 14.70 | 14.06 | 14.32 | 14.32 | 0.91% | 94,148 |
| Oct 13, 2026 | 14.30 | 14.30 | 14.25 | 14.26 | 14.19 | - | 19,267 |
| Oct 12, 2026 | 14.24 | 14.29 | 14.16 | 14.26 | 14.19 | 0.42% | 15,764 |
| Oct 9, 2026 | 14.15 | 14.24 | 14.03 | 14.20 | 14.13 | -0.07% | 28,860 |
| Oct 8, 2026 | 14.09 | 14.30 | 14.08 | 14.21 | 14.14 | 0.85% | 40,738 |
| Oct 7, 2026 | 14.11 | 14.15 | 14.04 | 14.09 | 14.02 | -0.70% | 12,249 |
| Oct 6, 2026 | 14.17 | 14.23 | 14.15 | 14.19 | 14.12 | 0.21% | 25,214 |
| Oct 5, 2026 | 14.16 | 14.19 | 14.14 | 14.16 | 14.09 | - | 38,814 |
| Oct 2, 2026 | 14.29 | 14.36 | 14.16 | 14.16 | 14.09 | -0.49% | 16,112 |
| Oct 1, 2026 | 14.13 | 14.32 | 14.13 | 14.23 | 14.16 | 0.35% | 44,554 |
| Sep 30, 2026 | 14.28 | 14.32 | 14.07 | 14.18 | 14.11 | -0.56% | 44,790 |
| Sep 29, 2026 | 14.16 | 14.27 | 14.16 | 14.26 | 14.19 | 0.42% | 60,658 |
| Sep 28, 2026 | 14.15 | 14.26 | 14.04 | 14.20 | 14.13 | 0.14% | 38,462 |
| Sep 25, 2026 | 14.33 | 14.36 | 14.16 | 14.18 | 14.11 | -0.77% | 63,874 |
| Sep 24, 2026 | 14.26 | 14.38 | 14.18 | 14.29 | 14.22 | 0.21% | 107,759 |
| Sep 23, 2026 | 14.38 | 14.38 | 14.25 | 14.26 | 14.19 | -0.56% | 72,710 |
| Sep 22, 2026 | 14.41 | 14.41 | 14.29 | 14.34 | 14.27 | -0.42% | 38,813 |
| Sep 21, 2026 | 14.40 | 14.43 | 14.30 | 14.40 | 14.33 | 0.21% | 89,984 |
| Sep 18, 2026 | 14.40 | 14.48 | 14.23 | 14.37 | 14.30 | 0.14% | 97,774 |
| Sep 17, 2026 | 14.37 | 14.50 | 14.34 | 14.35 | 14.28 | - | 114,507 |
| Sep 16, 2026 | 14.41 | 14.53 | 14.33 | 14.35 | 14.28 | - | 109,297 |
| Sep 15, 2026 | 14.39 | 14.49 | 14.30 | 14.35 | 14.28 | -0.28% | 132,960 |
| Sep 14, 2026 | 14.45 | 14.46 | 14.25 | 14.39 | 14.32 | -0.16% | 80,428 |
| Sep 11, 2026 | 14.50 | 14.56 | 14.45 | 14.48 | 14.34 | - | 143,374 |
| Sep 10, 2026 | 14.52 | 14.57 | 14.42 | 14.48 | 14.34 | -0.28% | 157,862 |
| Sep 9, 2026 | 14.52 | 14.72 | 14.52 | 14.52 | 14.38 | -0.41% | 73,600 |
| Sep 8, 2026 | 14.60 | 14.69 | 14.54 | 14.58 | 14.44 | -0.14% | 119,275 |
| Sep 4, 2026 | 14.60 | 14.68 | 14.55 | 14.60 | 14.46 | - | 137,391 |
| Sep 3, 2026 | 14.60 | 14.75 | 14.58 | 14.60 | 14.46 | - | 122,762 |
| Sep 2, 2026 | 14.65 | 14.65 | 14.58 | 14.60 | 14.46 | -0.21% | 48,055 |
| Sep 1, 2026 | 14.60 | 14.66 | 14.60 | 14.63 | 14.49 | -0.20% | 59,160 |
| Aug 31, 2026 | 14.69 | 14.69 | 14.64 | 14.66 | 14.52 | -0.20% | 33,518 |