Invesco Bond Fund (VBF)

15.04
+0.00 (0.03%)
NYSE · Last Trade: May 4th, 12:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Invesco Bond Fund (VBF)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202615.0215.1114.9615.0495,30715.04
4/30/202615.0415.0714.9515.0770,71715.07
4/29/202614.9815.0514.9114.9773,85714.97
4/28/202615.0915.0914.9815.0536,83415.05
4/27/202615.0715.0815.0015.0636,73115.06
4/24/202615.0915.1715.0115.0548,46115.05
4/23/202615.0715.1815.0315.0452,50815.04
4/22/202615.2115.2115.0515.0699,87815.06
4/21/202615.2615.2815.1615.2242,64515.22
4/20/202615.3115.3115.1315.2031,92315.20
4/17/202615.2715.3115.2215.2828,80515.28
4/16/202615.2215.2215.1115.1617,91715.16
4/15/202615.1515.1815.1215.1622,71515.16
4/14/202615.0115.1415.0115.1147,97615.11
4/13/202615.1015.1115.0115.0929,58415.02
4/10/202615.0915.1415.0015.0642,37414.99
4/09/202615.2815.2815.1215.1551,26415.08
4/08/202615.1515.2415.1515.2431,61115.17
4/07/202614.9815.1514.9815.0341,67514.96
4/06/202614.8815.0114.8815.0072,75214.93
4/02/202614.9014.9714.8814.9244,90114.85
4/01/202614.9615.1114.9614.9749,74214.90
3/31/202614.8715.7714.8515.00121,50614.93
3/30/202614.8114.8614.7714.8151,49714.74
3/27/202614.8414.9314.6814.8158,05414.74
3/26/202614.8514.9414.8314.8476,39614.77
3/25/202614.9115.0814.8214.8567,81714.78
3/24/202614.9314.9414.8614.8960,21814.82
3/23/202614.9915.0414.9615.0038,16114.93
3/20/202615.0115.0214.8014.9241,36814.85
3/19/202615.0915.0915.0515.0621,90014.99
3/18/202615.1515.1515.0615.0919,06115.02
3/17/202615.1715.1915.0615.1539,60615.08
3/16/202615.1115.2315.0615.1057,55415.03
3/13/202615.1215.2115.0615.0984,60514.96
3/12/202615.1015.1615.0615.0898,08714.95
3/11/202615.1715.1915.0815.11149,72114.98
3/10/202615.1515.1915.1315.1476,45215.01
3/09/202615.1215.2315.1215.16124,93915.03
3/06/202615.2215.2215.1215.1476,52315.01
3/05/202615.2815.2915.1815.20108,33815.07
3/04/202615.3215.3915.2715.3294,53715.18
3/03/202615.3015.4115.2715.2796,97015.13
3/02/202615.3815.4115.3015.38120,85015.24
2/27/202615.4115.4615.3815.4397,17515.29
2/26/202615.4015.4315.3715.3865,49215.24
2/25/202615.4515.4515.3715.4068,17115.26
2/24/202615.4015.4815.3615.4231,65815.28
2/23/202615.3615.4815.3615.4555,95215.31
2/20/202615.3915.5315.3715.3982,17015.25
2/19/202615.3915.4615.3815.3985,61915.25
2/18/202615.3915.4815.3915.4349,18615.29
2/17/202615.4015.5015.3815.4264,59215.28
2/13/202615.4715.5115.4515.5130,07015.31
2/12/202615.3815.4515.3715.4360,92915.23
2/11/202615.4015.4215.3715.3827,52615.18
2/10/202615.3815.4515.3815.3957,57215.19
2/09/202615.3615.4315.3415.3759,17315.17
2/06/202615.3215.4615.3115.3897,30715.18
2/05/202615.3415.4215.3415.3660,58815.16
2/04/202615.3915.3915.3115.3653,39415.16