Invesco Bond Fund - VBF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	15.52	15.5	15.5	15.6	15.46	84,844
August 13, 2025	15.5	15.52	15.52	15.55	15.45	51,110
August 12, 2025	15.51	15.46	15.46	15.55	15.4	29,103
August 11, 2025	15.55	15.52	15.52	15.63	15.47	60,200
August 08, 2025	15.58	15.56	15.56	15.59	15.54	23,430
August 07, 2025	15.5	15.57	15.57	15.57	15.5	33,236
August 06, 2025	15.55	15.5	15.5	15.57	15.47	12,807
August 05, 2025	15.54	15.54	15.54	15.6	15.41	19,307
August 04, 2025	15.51	15.55	15.55	15.58	15.46	17,500
August 01, 2025	15.41	15.51	15.51	15.54	15.39	73,900
July 31, 2025	15.4	15.39	15.39	15.4	15.32	16,000
July 30, 2025	15.32	15.35	15.35	15.4	15.29	23,000
July 29, 2025	15.33	15.39	15.39	15.39	15.33	19,217
July 28, 2025	15.3	15.31	15.31	15.4	15.26	34,800
July 25, 2025	15.27	15.32	15.32	15.33	15.27	44,700
July 24, 2025	15.34	15.26	15.26	15.35	15.21	48,000
July 23, 2025	15.4	15.34	15.34	15.42	15.29	29,140
July 22, 2025	15.41	15.4	15.4	15.6	15.35	42,322
July 21, 2025	15.38	15.37	15.37	15.38	15.35	34,400
July 18, 2025	15.32	15.34	15.34	15.39	15.32	21,200
July 17, 2025	15.29	15.32	15.32	15.38	15.27	35,800
July 16, 2025	15.3	15.31	15.31	15.37	15.29	70,000
July 15, 2025	15.36	15.37	15.3	15.55	15.36	65,339
July 14, 2025	15.41	15.39	15.32	15.43	15.36	32,200
July 11, 2025	15.5	15.41	15.34	15.5	15.35	28,400
July 10, 2025	15.51	15.48	15.41	15.54	15.48	15,148
July 09, 2025	15.53	15.56	15.49	15.56	15.46	18,900
July 08, 2025	15.51	15.48	15.41	15.53	15.44	24,500
July 07, 2025	15.58	15.51	15.44	15.58	15.45	42,923

Invesco Bond Fund (VBF) NYSE