Invesco Bond Fund - VBF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.39	15.39	15.39	15.53	15.37	82,200
February 19, 2026	15.39	15.39	15.39	15.46	15.38	85,619
February 18, 2026	15.39	15.43	15.43	15.48	15.39	49,200
February 17, 2026	15.4	15.42	15.42	15.5	15.38	64,600
February 13, 2026	15.47	15.51	15.44	15.51	15.45	30,100
February 12, 2026	15.38	15.43	15.43	15.45	15.37	60,226
February 11, 2026	15.4	15.38	15.38	15.42	15.37	27,526
February 10, 2026	15.38	15.4	15.4	15.45	15.38	57,600
February 09, 2026	15.36	15.37	15.37	15.43	15.34	59,200
February 06, 2026	15.32	15.38	15.38	15.46	15.31	97,307
February 05, 2026	15.34	15.36	15.36	15.42	15.34	60,238
February 04, 2026	15.39	15.36	15.36	15.39	15.31	53,400
February 03, 2026	15.39	15.39	15.39	15.4	15.37	45,305
February 02, 2026	15.34	15.38	15.38	15.4	15.31	58,600
January 30, 2026	15.37	15.35	15.35	15.46	15.32	49,700
January 29, 2026	15.36	15.4	15.4	15.44	15.34	55,200
January 28, 2026	15.38	15.4	15.4	15.43	15.36	68,923
January 27, 2026	15.44	15.38	15.38	15.44	15.36	35,839
January 26, 2026	15.43	15.44	15.44	15.46	15.4	25,810
January 23, 2026	15.43	15.41	15.41	15.46	15.4	16,830
January 22, 2026	15.37	15.44	15.44	15.48	15.35	47,600
January 21, 2026	15.32	15.39	15.39	15.43	15.32	42,924
January 20, 2026	15.3	15.3	15.3	15.4	15.3	68,800
January 16, 2026	15.36	15.36	15.36	15.41	15.34	45,000
January 15, 2026	15.38	15.34	15.34	15.43	15.34	58,020
January 14, 2026	15.46	15.45	15.38	15.48	15.42	49,770
January 13, 2026	15.42	15.45	15.45	15.5	15.41	39,018
January 12, 2026	15.45	15.4	15.4	15.5	15.37	61,700
January 09, 2026	15.41	15.43	15.43	15.5	15.39	23,423
January 08, 2026	15.41	15.43	15.43	15.46	15.38	41,021
January 07, 2026	15.46	15.42	15.42	15.46	15.41	26,000
January 06, 2026	15.41	15.43	15.43	15.46	15.41	21,500
January 05, 2026	15.47	15.43	15.43	15.47	15.37	27,500
January 02, 2026	15.44	15.42	15.42	15.48	15.36	45,077
December 31, 2025	15.46	15.41	15.41	15.53	15.41	37,744
December 30, 2025	15.46	15.46	15.46	15.55	15.45	85,642
December 29, 2025	15.47	15.48	15.48	15.62	15.4	70,433
December 26, 2025	15.43	15.48	15.48	15.54	15.43	55,144
December 24, 2025	15.36	15.39	15.39	15.44	15.36	32,500
December 23, 2025	15.37	15.36	15.36	15.42	15.34	58,004
December 22, 2025	15.37	15.43	15.43	15.44	15.32	95,223
December 19, 2025	15.42	15.35	15.35	15.45	15.35	39,402
December 18, 2025	15.42	15.46	15.46	15.51	15.4	16,509
December 17, 2025	15.41	15.43	15.43	15.45	15.39	25,319
December 16, 2025	15.42	15.41	15.41	15.46	15.25	34,722
December 15, 2025	15.47	15.49	15.42	15.53	15.37	52,231
December 12, 2025	15.42	15.42	15.42	15.45	15.38	54,154
December 11, 2025	15.44	15.47	15.47	15.51	15.44	78,100
December 10, 2025	15.38	15.52	15.52	15.64	15.32	112,800
December 09, 2025	15.41	15.38	15.38	15.49	15.34	111,300
December 08, 2025	15.5	15.46	15.46	15.51	15.43	56,238
December 05, 2025	15.62	15.54	15.54	15.63	15.5	57,617
December 04, 2025	15.55	15.58	15.58	15.6	15.54	30,255
December 03, 2025	15.53	15.58	15.58	15.68	15.53	73,600
December 02, 2025	15.61	15.61	15.61	15.66	15.57	38,190
December 01, 2025	15.6	15.59	15.59	15.7	15.52	36,500
November 28, 2025	15.65	15.71	15.71	15.8	15.65	30,700
November 26, 2025	15.58	15.65	15.65	15.68	15.58	21,514
November 25, 2025	15.55	15.62	15.62	15.77	15.52	76,600
November 24, 2025	15.52	15.54	15.54	15.59	15.48	72,000

Invesco Bond Fund (VBF) NYSE