Invesco Bond Fund (VBF)

15.00
+0.19 (1.28%)
NYSE · Last Trade: Apr 1st, 2:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Invesco Bond Fund (VBF)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202614.8715.7714.8515.00121,50615.00
3/30/202614.8114.8614.7714.8151,49714.81
3/27/202614.8414.9314.6814.8158,05414.81
3/26/202614.8514.9414.8314.8476,39614.84
3/25/202614.9115.0814.8214.8567,81714.85
3/24/202614.9314.9414.8614.8960,21814.89
3/23/202614.9915.0414.9615.0038,16115.00
3/20/202615.0115.0214.8014.9241,36814.92
3/19/202615.0915.0915.0515.0621,90015.06
3/18/202615.1515.1515.0615.0919,06115.09
3/17/202615.1715.1915.0615.1539,60615.15
3/16/202615.1115.2315.0615.1057,55415.10
3/13/202615.1215.2115.0615.0984,60515.09
3/12/202615.1015.1615.0615.0898,08715.08
3/11/202615.1715.1915.0815.11149,72115.11
3/10/202615.1515.1915.1315.1476,45215.14
3/09/202615.1215.2315.1215.16124,93915.16
3/06/202615.2215.2215.1215.1476,52315.14
3/05/202615.2815.2915.1815.20108,33815.20
3/04/202615.3215.3915.2715.3294,53715.32
3/03/202615.3015.4115.2715.2796,97015.27
3/02/202615.3815.4115.3015.38120,85015.38
2/27/202615.4115.4615.3815.4397,17515.43
2/26/202615.4015.4315.3715.3865,49215.38
2/25/202615.4515.4515.3715.4068,17115.40
2/24/202615.4015.4815.3615.4231,65815.42
2/23/202615.3615.4815.3615.4555,95215.45
2/20/202615.3915.5315.3715.3982,17015.39
2/19/202615.3915.4615.3815.3985,61915.39
2/18/202615.3915.4815.3915.4349,18615.43
2/17/202615.4015.5015.3815.4264,59215.42
2/13/202615.4715.5115.4515.5130,07015.51
2/12/202615.3815.4515.3715.4360,92915.43
2/11/202615.4015.4215.3715.3827,52615.38
2/10/202615.3815.4515.3815.3957,57215.39
2/09/202615.3615.4315.3415.3759,17315.37
2/06/202615.3215.4615.3115.3897,30715.38
2/05/202615.3415.4215.3415.3660,58815.36
2/04/202615.3915.3915.3115.3653,39415.36
2/03/202615.3915.4015.3715.3945,30515.39
2/02/202615.3415.4015.3115.3858,57815.38
1/30/202615.3715.4615.3215.3549,66715.35
1/29/202615.3615.4415.3415.4055,19115.40
1/28/202615.3815.4315.3615.4068,92315.40
1/27/202615.4415.4415.3615.3835,83915.38
1/26/202615.4315.4615.4015.4425,81015.44
1/23/202615.4315.4615.4015.4116,83015.41
1/22/202615.3715.4815.3515.4447,59315.44
1/21/202615.3215.4315.3215.3942,92415.39
1/20/202615.3015.4015.3015.3068,78915.30
1/16/202615.3615.4115.3415.3644,96015.36
1/15/202615.3815.4315.3415.3458,02015.34
1/14/202615.4615.4815.4215.4549,74515.45
1/13/202615.4215.5015.4015.4539,01815.45
1/12/202615.4515.5015.3715.4061,69715.40
1/09/202615.4115.5015.3915.4323,42315.43
1/08/202615.4115.4615.3815.4341,02115.43
1/07/202615.4615.4615.4115.4225,97015.42
1/06/202615.4115.4615.4115.4321,48015.43
1/05/202615.4715.4715.3715.4327,49015.43
1/02/202615.4415.4815.3615.4245,59615.42