Invesco Bond Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	15.01	15.14	15.01	15.11	15.11	0.13%	47,975
Apr 13, 2026	15.10	15.11	15.01	15.09	15.02	0.20%	29,583
Apr 10, 2026	15.09	15.15	15.00	15.06	14.99	-0.59%	42,373
Apr 9, 2026	15.28	15.28	15.12	15.15	15.08	-0.59%	51,263
Apr 8, 2026	15.15	15.24	15.15	15.24	15.17	1.40%	31,611
Apr 7, 2026	14.98	15.15	14.98	15.03	14.96	0.20%	41,672
Apr 6, 2026	14.88	15.01	14.88	15.00	14.93	0.54%	72,748
Apr 2, 2026	14.90	14.97	14.88	14.92	14.85	-0.33%	44,899
Apr 1, 2026	14.96	15.11	14.96	14.97	14.90	-0.20%	49,742
Mar 31, 2026	14.87	15.77	14.85	15.00	14.93	1.28%	121,504
Mar 30, 2026	14.81	14.86	14.77	14.81	14.74	-	51,496
Mar 27, 2026	14.84	14.93	14.68	14.81	14.74	-0.20%	58,053
Mar 26, 2026	14.85	14.94	14.83	14.84	14.77	-0.07%	76,396
Mar 25, 2026	14.91	15.08	14.82	14.85	14.78	-0.27%	67,815
Mar 24, 2026	14.93	14.94	14.86	14.89	14.82	-0.73%	60,217
Mar 23, 2026	14.99	15.05	14.96	15.00	14.93	0.54%	38,160
Mar 20, 2026	15.01	15.02	14.80	14.92	14.85	-0.93%	41,367
Mar 19, 2026	15.09	15.09	15.05	15.06	14.99	-0.20%	21,899
Mar 18, 2026	15.15	15.15	15.06	15.09	15.02	-0.40%	19,061
Mar 17, 2026	15.17	15.19	15.06	15.15	15.08	0.33%	39,606
Mar 16, 2026	15.11	15.23	15.06	15.10	15.03	0.07%	57,553
Mar 13, 2026	15.12	15.21	15.06	15.09	14.96	0.07%	84,604
Mar 12, 2026	15.10	15.16	15.06	15.08	14.95	-0.20%	98,085
Mar 11, 2026	15.17	15.19	15.08	15.11	14.98	-0.20%	149,721
Mar 10, 2026	15.15	15.19	15.13	15.14	15.01	-0.13%	76,452
Mar 9, 2026	15.12	15.23	15.12	15.16	15.03	0.13%	124,938
Mar 6, 2026	15.22	15.22	15.12	15.14	15.01	-0.39%	76,522
Mar 5, 2026	15.28	15.29	15.18	15.20	15.07	-0.78%	108,338
Mar 4, 2026	15.32	15.39	15.28	15.32	15.19	0.33%	94,537
Mar 3, 2026	15.30	15.41	15.27	15.27	15.14	-0.72%	96,969
Mar 2, 2026	15.38	15.41	15.30	15.38	15.24	-0.32%	120,849
Feb 27, 2026	15.41	15.47	15.38	15.43	15.29	0.33%	97,174
Feb 26, 2026	15.40	15.43	15.37	15.38	15.24	-0.13%	65,491
Feb 25, 2026	15.45	15.45	15.37	15.40	15.26	-0.13%	68,170
Feb 24, 2026	15.40	15.48	15.36	15.42	15.28	-0.19%	31,658
Feb 23, 2026	15.36	15.49	15.36	15.45	15.31	0.39%	55,952
Feb 20, 2026	15.39	15.53	15.37	15.39	15.25	-	82,170
Feb 19, 2026	15.39	15.46	15.38	15.39	15.25	-0.26%	85,619
Feb 18, 2026	15.39	15.48	15.39	15.43	15.29	0.06%	49,186
Feb 17, 2026	15.40	15.50	15.38	15.42	15.28	-0.58%	64,592
Feb 13, 2026	15.47	15.51	15.46	15.51	15.31	0.52%	30,070
Feb 12, 2026	15.38	15.45	15.37	15.43	15.23	0.33%	60,929
Feb 11, 2026	15.40	15.42	15.37	15.38	15.18	-0.10%	27,526
Feb 10, 2026	15.38	15.45	15.38	15.40	15.19	0.16%	57,572
Feb 9, 2026	15.36	15.43	15.34	15.37	15.17	-0.07%	59,173
Feb 6, 2026	15.32	15.46	15.31	15.38	15.18	0.13%	97,307
Feb 5, 2026	15.34	15.42	15.34	15.36	15.16	-	60,588
Feb 4, 2026	15.39	15.39	15.31	15.36	15.16	-0.19%	53,394
Feb 3, 2026	15.39	15.40	15.37	15.39	15.19	0.07%	45,305
Feb 2, 2026	15.34	15.40	15.31	15.38	15.18	0.20%	58,578