Skip to main content
Invesco Bond Fund (VBF)
NYSE: VBF · Real-Time Price · USD
15.54
-0.04 (-0.26%)
At close: Dec 5, 2025, 4:00 PM EST
15.54
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

Invesco Bond Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.6215.6315.5015.5415.54-0.26%57,617
Dec 4, 202515.5515.6015.5415.5815.58-30,255
Dec 3, 202515.5315.6815.5315.5815.58-0.19%73,550
Dec 2, 202515.6115.6615.5715.6115.610.13%38,201
Dec 1, 202515.6015.7015.5215.5915.59-0.76%36,498
Nov 28, 202515.6515.8015.6515.7115.710.38%30,698
Nov 26, 202515.5815.6815.5815.6515.650.19%21,514
Nov 25, 202515.5515.7715.5215.6215.620.51%76,589
Nov 24, 202515.5215.5915.4815.5415.540.36%71,951
Nov 21, 202515.4915.5315.4115.4915.49-0.23%38,036
Nov 20, 202515.4315.5915.3815.5215.520.68%73,440
Nov 19, 202515.4815.5715.3915.4215.42-0.29%76,687
Nov 18, 202515.4715.5115.4415.4615.46-0.32%57,841
Nov 17, 202515.4915.6815.4515.5115.51-0.32%46,273
Nov 14, 202515.6315.6415.5315.5615.49-0.32%40,710
Nov 13, 202515.6615.7015.5215.6115.54-0.06%85,471
Nov 12, 202515.6815.7815.6015.6215.55-0.51%83,392
Nov 11, 202515.6015.8315.6015.7015.630.58%66,501
Nov 10, 202515.6515.7515.5215.6115.54-0.06%85,000
Nov 7, 202515.6115.8515.5515.6215.55-0.19%77,931
Nov 6, 202515.7115.7615.6115.6515.58-0.06%15,630
Nov 5, 202515.7115.7115.5915.6615.59-0.25%22,619
Nov 4, 202515.6615.7615.6415.7015.630.19%13,471
Nov 3, 202515.6715.7115.6715.6715.60-0.32%29,794
Oct 31, 202515.7015.7415.6415.7215.650.38%24,674
Oct 30, 202515.6915.7215.6415.6615.59-0.38%28,334
Oct 29, 202515.7215.7915.7015.7215.65-0.06%47,371
Oct 28, 202515.7215.8615.6815.7315.66-0.19%35,728
Oct 27, 202515.7315.7615.6815.7615.690.45%22,399
Oct 24, 202515.8215.8215.6315.6915.620.06%83,605
Oct 23, 202515.7015.7415.6715.6815.61-0.44%32,031
Oct 22, 202515.7615.7615.6715.7515.680.19%51,235
Oct 21, 202515.7415.7415.6515.7215.650.06%16,057
Oct 20, 202515.6715.7515.6315.7115.640.51%69,228
Oct 17, 202515.6515.6815.6115.6315.56-0.26%44,394
Oct 16, 202515.6615.6915.6415.6715.60-0.32%37,479
Oct 15, 202515.7315.8015.7215.7215.58-0.32%48,721
Oct 14, 202515.6715.8115.6015.7715.630.57%82,716
Oct 13, 202515.7515.7815.5115.6815.54-0.44%88,156
Oct 10, 202515.7215.8515.6415.7515.610.25%95,853
Oct 9, 202515.7515.7715.7015.7115.57-0.38%39,767
Oct 8, 202515.7815.8115.7615.7715.63-0.06%32,500
Oct 7, 202515.7715.8415.7515.7815.640.13%22,154
Oct 6, 202515.7715.8415.7315.7615.62-0.25%28,416
Oct 3, 202515.8215.8315.7815.8015.66-0.19%14,056
Oct 2, 202515.8515.8515.7815.8315.690.13%29,117
Oct 1, 202515.7915.8415.7915.8115.670.19%15,229
Sep 30, 202515.8015.8615.7715.7815.640.13%20,247
Sep 29, 202515.7615.8315.7015.7615.62-27,483
Sep 26, 202515.6815.8715.6815.7615.620.32%40,627
Sep 25, 202515.7915.8015.6415.7115.57-0.44%21,134
Sep 24, 202515.8315.8315.7615.7815.64-0.13%16,121
Sep 23, 202515.8515.8615.7515.8015.66-0.19%17,787
Sep 22, 202515.8615.8615.7515.8315.690.04%13,516
Sep 19, 202515.8215.8315.8015.8215.68-0.10%7,271
Sep 18, 202515.8415.8415.7715.8415.70-0.06%18,308
Sep 17, 202515.8415.9015.8015.8515.710.06%28,697
Sep 16, 202515.8415.9215.7615.8415.70-0.25%35,519
Sep 15, 202515.7115.9815.7115.8815.671.02%59,531
Sep 12, 202515.6915.7415.6415.7215.510.19%34,748
Sep 11, 202515.6615.6915.5915.6915.480.24%24,720
Sep 10, 202515.6615.6815.5815.6515.440.02%41,577
Sep 9, 202515.6715.6715.5415.6515.44-0.13%44,998
Sep 8, 202515.6015.6915.5815.6715.460.71%43,617
Sep 5, 202515.5715.6015.5215.5615.350.13%30,093
Sep 4, 202515.4815.5715.4315.5415.330.32%25,763
Sep 3, 202515.4115.5015.3815.4915.280.72%27,169
Sep 2, 202515.4215.4515.3415.3815.18-0.58%30,574
Aug 29, 202515.4415.4915.4315.4715.260.13%12,130
Aug 28, 202515.3915.4715.3315.4515.240.23%31,253
Aug 27, 202515.3315.4315.3315.4215.210.29%43,264
Aug 26, 202515.4015.4915.3015.3715.17-0.19%43,394
Aug 25, 202515.4415.4915.3215.4015.20-0.16%70,481
Aug 22, 202515.4115.4915.3615.4315.220.23%32,736
Aug 21, 202515.4115.4315.3615.3915.19-0.13%42,002
Aug 20, 202515.4315.4615.3815.4115.21-0.39%30,257
Aug 19, 202515.4515.4715.3715.4715.260.52%50,463
Aug 18, 202515.4315.5115.3515.3915.19-0.58%45,980
Aug 15, 202515.5115.5915.4615.4815.21-0.13%38,948
Aug 14, 202515.5215.6015.4615.5015.22-0.13%84,844
Aug 13, 202515.5015.5515.4515.5215.240.39%51,110
Aug 12, 202515.5115.5515.4015.4615.19-0.39%29,103
Aug 11, 202515.5515.6315.4715.5215.24-0.26%60,191
Aug 8, 202515.5815.5915.5515.5615.28-0.06%23,430
Aug 7, 202515.5015.5715.5015.5715.290.45%33,236
Aug 6, 202515.5515.5715.4715.5015.22-0.26%12,807
Aug 5, 202515.5415.6015.4115.5415.26-0.06%19,307
Aug 4, 202515.5115.5815.4615.5515.270.26%17,475
Aug 1, 202515.4115.5415.3915.5115.230.78%73,885
Jul 31, 202515.4015.4015.3215.3915.120.26%15,980
Jul 30, 202515.3215.4015.2915.3515.08-0.26%22,966
Jul 29, 202515.3315.3915.3315.3915.120.52%19,217
Jul 28, 202515.3015.4015.2615.3115.04-0.07%34,753
Jul 25, 202515.2715.3315.2715.3215.050.39%44,681
Jul 24, 202515.3415.3515.2115.2614.99-0.52%47,964
Jul 23, 202515.4015.4215.2915.3415.07-0.39%29,140
Jul 22, 202515.4115.6015.3515.4015.130.20%42,322
Jul 21, 202515.3815.3815.3515.3715.100.20%34,368
Jul 18, 202515.3215.3915.3215.3415.070.13%21,196
Jul 17, 202515.2915.3815.2715.3215.050.07%35,789