Invesco Bond Fund - VBF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.49	15.49	15.49	15.53	15.41	38,036
November 20, 2025	15.43	15.52	15.52	15.59	15.38	73,440
November 19, 2025	15.48	15.42	15.42	15.57	15.39	76,700
November 18, 2025	15.47	15.46	15.46	15.51	15.44	57,841
November 17, 2025	15.49	15.51	15.51	15.68	15.45	46,300
November 14, 2025	15.63	15.56	15.49	15.64	15.53	40,710
November 13, 2025	15.66	15.61	15.54	15.7	15.52	85,500
November 12, 2025	15.68	15.62	15.55	15.78	15.6	83,400
November 11, 2025	15.6	15.7	15.63	15.83	15.6	66,501
November 10, 2025	15.65	15.61	15.54	15.75	15.52	85,000
November 07, 2025	15.61	15.62	15.62	15.85	15.55	77,931
November 06, 2025	15.71	15.65	15.65	15.76	15.61	15,630
November 05, 2025	15.71	15.66	15.66	15.71	15.59	22,619
November 04, 2025	15.66	15.7	15.7	15.76	15.64	13,500
November 03, 2025	15.67	15.67	15.67	15.71	15.67	29,800
October 31, 2025	15.7	15.72	15.72	15.74	15.64	23,972
October 30, 2025	15.69	15.66	15.66	15.72	15.64	28,334
October 29, 2025	15.72	15.72	15.72	15.79	15.7	47,400
October 28, 2025	15.72	15.73	15.73	15.86	15.68	35,728
October 27, 2025	15.73	15.76	15.76	15.76	15.68	22,400
October 24, 2025	15.82	15.69	15.69	15.82	15.63	83,605
October 23, 2025	15.68	15.71	15.71	15.74	15.67	31,023
October 22, 2025	15.76	15.75	15.75	15.76	15.67	51,233
October 21, 2025	15.74	15.72	15.72	15.74	15.65	16,100
October 20, 2025	15.67	15.71	15.71	15.75	15.63	69,228
October 17, 2025	15.65	15.63	15.63	15.68	15.61	44,400
October 16, 2025	15.66	15.67	15.67	15.69	15.64	37,500
October 15, 2025	15.73	15.72	15.65	15.8	15.72	48,721
October 14, 2025	15.67	15.77	15.7	15.81	15.6	82,716
October 13, 2025	15.75	15.68	15.61	15.78	15.51	88,200
October 10, 2025	15.72	15.75	15.68	15.85	15.64	95,900
October 09, 2025	15.75	15.71	15.64	15.77	15.7	39,800
October 08, 2025	15.78	15.77	15.7	15.81	15.76	32,500
October 07, 2025	15.77	15.78	15.71	15.84	15.75	22,200
October 06, 2025	15.77	15.76	15.69	15.84	15.73	28,416
October 03, 2025	15.82	15.8	15.8	15.83	15.78	14,056
October 02, 2025	15.85	15.83	15.83	15.85	15.78	29,117
October 01, 2025	15.79	15.81	15.81	15.84	15.79	15,229
September 30, 2025	15.8	15.78	15.78	15.86	15.77	20,247

Invesco Bond Fund (VBF) NYSE