Invesco Bond Fund - VBF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 06, 2025	15.47	15.26	15.26	15.48	15.26	46,863
May 05, 2025	15.49	15.55	15.55	15.55	15.37	27,877
May 02, 2025	15.4	15.45	15.45	15.45	15.35	10,300
May 01, 2025	15.35	15.44	15.44	15.52	15.35	28,516
April 30, 2025	15.4	15.41	15.41	15.46	15.31	15,829
April 29, 2025	15.39	15.39	15.39	15.45	15.31	16,200
April 28, 2025	15.34	15.39	15.39	15.4	15.27	11,722
April 25, 2025	15.28	15.36	15.36	15.37	15.21	16,600
April 24, 2025	15.15	15.19	15.19	15.37	15.15	28,130
April 23, 2025	15.02	15.21	15.21	15.33	15.02	108,726
April 22, 2025	14.87	14.95	14.95	15	14.87	18,208
April 21, 2025	14.96	14.87	14.87	14.97	14.78	15,549
April 17, 2025	14.95	14.95	14.95	15	14.91	16,400
April 16, 2025	14.87	14.97	14.97	15.08	14.87	39,730
April 15, 2025	14.88	15.02	14.95	15.07	14.88	23,409
April 14, 2025	14.8	14.93	14.86	14.98	14.8	25,503
April 11, 2025	14.7	14.72	14.72	14.86	14.58	39,892
April 10, 2025	15	14.83	14.83	15.07	14.6	33,500
April 09, 2025	14.93	15.09	15.09	15.17	14.68	51,400
April 08, 2025	15	15.05	15.05	15.34	14.33	51,407
April 07, 2025	15.19	15	15	15.29	14.95	83,446
April 04, 2025	15.47	15.26	15.26	15.57	15.21	52,036
April 03, 2025	15.52	15.48	15.48	15.59	15.42	29,987
April 02, 2025	15.53	15.54	15.54	15.64	15.52	26,702
April 01, 2025	15.44	15.47	15.47	15.51	15.38	14,435
March 31, 2025	15.4	15.46	15.46	15.47	15.33	77,400
March 28, 2025	15.33	15.36	15.36	15.41	15.33	28,700
March 27, 2025	15.32	15.33	15.33	15.38	15.26	24,321
March 26, 2025	15.33	15.38	15.38	15.38	15.31	21,200
March 25, 2025	15.3	15.35	15.35	15.38	15.28	24,900
March 24, 2025	15.23	15.27	15.27	15.3	15.21	38,919
March 21, 2025	15.25	15.25	15.25	15.3	15.25	28,318
March 20, 2025	15.26	15.29	15.29	15.3	15.26	26,417
March 19, 2025	15.25	15.25	15.25	15.26	15.22	34,900
March 18, 2025	15.16	15.2	15.2	15.25	15.16	42,925
March 17, 2025	15.23	15.2	15.2	15.26	15.2	32,148
March 14, 2025	15.28	15.32	15.25	15.36	15.24	32,531
March 13, 2025	15.27	15.27	15.2	15.34	15.27	25,700
March 12, 2025	15.21	15.29	15.29	15.31	15.21	33,876
March 11, 2025	15.28	15.2	15.2	15.34	15.2	43,400
March 10, 2025	15.31	15.27	15.27	15.38	15.27	59,500
March 07, 2025	15.38	15.34	15.34	15.45	15.33	31,926
March 06, 2025	15.43	15.37	15.37	15.53	15.37	55,608
March 05, 2025	15.55	15.5	15.5	15.68	15.5	21,241
March 04, 2025	15.66	15.61	15.61	15.67	15.58	14,300
March 03, 2025	15.54	15.66	15.66	15.71	15.54	38,548
February 28, 2025	15.58	15.59	15.59	15.63	15.55	19,811
February 27, 2025	15.58	15.58	15.58	15.65	15.56	29,110
February 26, 2025	15.58	15.62	15.62	15.64	15.52	36,444
February 25, 2025	15.55	15.56	15.56	15.6	15.52	32,801
February 24, 2025	15.51	15.49	15.49	15.53	15.42	52,309
February 21, 2025	15.55	15.52	15.52	15.55	15.5	26,946
February 20, 2025	15.46	15.48	15.48	15.55	15.44	34,700
February 19, 2025	15.47	15.48	15.48	15.53	15.42	47,300
February 18, 2025	15.55	15.51	15.51	15.6	15.47	15,734
February 14, 2025	15.56	15.6	15.6	15.65	15.55	39,123
February 13, 2025	15.54	15.52	15.52	15.61	15.5	46,600
February 12, 2025	15.5	15.49	15.49	15.56	15.49	38,300
February 11, 2025	15.54	15.62	15.62	15.67	15.51	43,621
February 10, 2025	15.67	15.62	15.62	15.79	15.6	39,316

Invesco Bond Fund (VBF) NYSE