Invesco Bond Fund - VBF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	15.76	15.76	15.76	15.83	15.7	27,500
September 26, 2025	15.68	15.76	15.76	15.87	15.68	40,627
September 25, 2025	15.79	15.71	15.71	15.8	15.64	21,134
September 24, 2025	15.83	15.78	15.78	15.83	15.76	16,121
September 23, 2025	15.85	15.8	15.8	15.86	15.75	17,800
September 22, 2025	15.86	15.83	15.83	15.86	15.75	13,516
September 19, 2025	15.82	15.82	15.82	15.83	15.8	7,300
September 18, 2025	15.84	15.84	15.84	15.84	15.77	18,308
September 17, 2025	15.84	15.85	15.85	15.9	15.8	28,700
September 16, 2025	15.84	15.84	15.84	15.92	15.76	35,519
September 15, 2025	15.71	15.88	15.81	15.98	15.71	59,531
September 12, 2025	15.69	15.72	15.65	15.74	15.63	34,748
September 11, 2025	15.66	15.69	15.62	15.69	15.59	24,720
September 10, 2025	15.66	15.65	15.58	15.68	15.58	41,600
September 09, 2025	15.67	15.65	15.58	15.67	15.54	45,000
September 08, 2025	15.6	15.67	15.6	15.69	15.58	43,617
September 05, 2025	15.52	15.56	15.56	15.58	15.52	30,093
September 04, 2025	15.48	15.54	15.54	15.57	15.43	25,800
September 03, 2025	15.41	15.49	15.49	15.5	15.38	27,200
September 02, 2025	15.42	15.38	15.38	15.45	15.34	30,600
August 29, 2025	15.44	15.47	15.47	15.49	15.43	12,130
August 28, 2025	15.39	15.45	15.45	15.47	15.33	31,300
August 27, 2025	15.33	15.42	15.42	15.43	15.33	43,300
August 26, 2025	15.4	15.37	15.37	15.49	15.3	43,400
August 25, 2025	15.44	15.4	15.4	15.49	15.32	70,500
August 22, 2025	15.41	15.43	15.43	15.49	15.36	32,736
August 21, 2025	15.41	15.39	15.39	15.43	15.36	42,002
August 20, 2025	15.43	15.41	15.41	15.46	15.38	30,300
August 19, 2025	15.45	15.47	15.47	15.47	15.37	50,500
August 18, 2025	15.43	15.39	15.39	15.51	15.35	46,000
August 15, 2025	15.51	15.48	15.48	15.59	15.46	38,948

Invesco Bond Fund (VBF) NYSE