Skip to main content
Invesco Bond Fund (VBF)
NYSE: VBF · Real-Time Price · USD
15.14
-0.06 (-0.39%)
Mar 6, 2026, 10:27 AM EST - Market open

Invesco Bond Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615.2815.2915.1815.2015.20-0.78%108,338
Mar 4, 202615.3215.3915.2815.3215.320.33%94,537
Mar 3, 202615.3015.4115.2715.2715.27-0.72%84,386
Mar 2, 202615.3815.4115.3015.3815.38-0.32%108,872
Feb 27, 202615.4115.4715.3815.4315.430.33%97,174
Feb 26, 202615.4015.4315.3715.3815.38-0.13%65,491
Feb 25, 202615.4515.4515.3715.4015.40-0.13%68,170
Feb 24, 202615.4015.4815.3615.4215.42-0.19%31,658
Feb 23, 202615.3615.4915.3615.4515.450.39%55,952
Feb 20, 202615.3915.5315.3715.3915.39-82,170
Feb 19, 202615.3915.4615.3815.3915.39-0.26%85,619
Feb 18, 202615.3915.4815.3915.4315.430.06%49,186
Feb 17, 202615.4015.5015.3815.4215.42-0.58%64,582
Feb 13, 202615.4715.5115.4615.5115.440.52%30,070
Feb 12, 202615.3815.4515.3715.4315.360.33%60,929
Feb 11, 202615.4015.4215.3715.3815.31-0.10%27,526
Feb 10, 202615.3815.4515.3815.4015.330.16%57,572
Feb 9, 202615.3615.4315.3415.3715.30-0.07%59,173
Feb 6, 202615.3215.4615.3115.3815.310.13%97,307
Feb 5, 202615.3415.4215.3415.3615.29-60,588
Feb 4, 202615.3915.3915.3115.3615.29-0.19%53,394
Feb 3, 202615.3915.4015.3715.3915.320.07%45,305
Feb 2, 202615.3415.4015.3115.3815.310.20%58,578
Jan 30, 202615.3715.4615.3215.3515.28-0.32%49,667
Jan 29, 202615.3615.4415.3415.4015.33-55,191
Jan 28, 202615.3815.4315.3615.4015.330.13%68,923
Jan 27, 202615.4415.4415.3615.3815.31-0.39%35,839
Jan 26, 202615.4315.4615.4015.4415.370.19%25,810
Jan 23, 202615.4315.4615.4015.4115.34-0.19%16,830
Jan 22, 202615.3715.4815.3515.4415.370.32%47,593
Jan 21, 202615.3215.4315.3215.3915.320.59%42,924
Jan 20, 202615.3015.4015.3015.3015.23-0.39%68,789
Jan 16, 202615.3615.4115.3415.3615.290.13%44,960
Jan 15, 202615.3815.4315.3415.3415.27-0.71%58,020
Jan 14, 202615.4615.4815.4215.4515.31-49,770
Jan 13, 202615.4215.5015.4115.4515.310.32%39,018
Jan 12, 202615.4515.5015.3715.4015.26-0.19%61,697
Jan 9, 202615.4115.5015.3915.4315.29-23,423
Jan 8, 202615.4115.4615.3815.4315.290.06%41,021
Jan 7, 202615.4615.4615.4115.4215.28-0.06%25,970
Jan 6, 202615.4115.4615.4115.4315.29-21,480
Jan 5, 202615.4715.4715.3715.4315.290.06%27,490
Jan 2, 202615.4415.4815.3615.4215.280.06%45,596
Dec 31, 202515.4615.5315.4115.4115.27-0.32%37,744
Dec 30, 202515.4615.5515.4515.4615.32-0.13%85,642
Dec 29, 202515.4715.6215.4015.4815.34-70,433
Dec 26, 202515.4315.5415.4315.4815.340.58%55,144
Dec 24, 202515.3615.4415.3615.3915.250.20%32,461
Dec 23, 202515.3715.4215.3415.3615.22-0.45%58,004
Dec 22, 202515.3715.4415.3215.4315.290.52%95,223
Dec 19, 202515.4215.4515.3515.3515.21-0.71%39,402
Dec 18, 202515.4215.5115.4015.4615.320.19%16,509
Dec 17, 202515.4115.4515.3915.4315.290.13%25,319
Dec 16, 202515.4215.4615.2515.4115.27-0.52%34,722
Dec 15, 202515.4715.5315.3715.4915.280.45%52,231
Dec 12, 202515.4215.4515.3815.4215.21-0.32%54,154
Dec 11, 202515.4415.5115.4415.4715.26-0.32%78,080
Dec 10, 202515.3815.6415.3215.5215.310.91%112,792
Dec 9, 202515.4115.4915.3415.3815.17-0.52%111,253
Dec 8, 202515.5015.5115.4315.4615.25-0.51%56,238
Dec 5, 202515.6215.6315.5015.5415.33-0.26%57,617
Dec 4, 202515.5515.6015.5415.5815.37-30,255
Dec 3, 202515.5315.6815.5315.5815.37-0.19%73,550
Dec 2, 202515.6115.6615.5715.6115.400.13%38,201
Dec 1, 202515.6015.7015.5215.5915.38-0.76%36,498
Nov 28, 202515.6515.8015.6515.7115.500.38%30,698
Nov 26, 202515.5815.6815.5815.6515.440.19%21,514
Nov 25, 202515.5515.7715.5215.6215.410.51%76,589
Nov 24, 202515.5215.5915.4815.5415.330.36%71,951
Nov 21, 202515.4915.5315.4115.4915.28-0.23%38,036
Nov 20, 202515.4315.5915.3815.5215.310.68%73,440
Nov 19, 202515.4815.5715.3915.4215.21-0.29%76,687
Nov 18, 202515.4715.5115.4415.4615.25-0.32%57,841
Nov 17, 202515.4915.6815.4515.5115.30-0.32%46,273
Nov 14, 202515.6315.6415.5315.5615.28-0.32%40,710
Nov 13, 202515.6615.7015.5215.6115.33-0.06%85,471
Nov 12, 202515.6815.7815.6015.6215.34-0.51%83,392
Nov 11, 202515.6015.8315.6015.7015.420.58%66,501
Nov 10, 202515.6515.7515.5215.6115.33-0.06%85,000
Nov 7, 202515.6115.8515.5515.6215.34-0.19%77,931
Nov 6, 202515.7115.7615.6115.6515.37-0.06%15,630
Nov 5, 202515.7115.7115.5915.6615.38-0.25%22,619
Nov 4, 202515.6615.7615.6415.7015.420.19%13,471
Nov 3, 202515.6715.7115.6715.6715.39-0.32%29,794
Oct 31, 202515.7015.7415.6415.7215.440.38%24,674
Oct 30, 202515.6915.7215.6415.6615.38-0.38%28,334
Oct 29, 202515.7215.7915.7015.7215.44-0.06%47,371
Oct 28, 202515.7215.8615.6815.7315.45-0.19%35,728
Oct 27, 202515.7315.7615.6815.7615.480.45%22,399
Oct 24, 202515.8215.8215.6315.6915.410.06%83,605
Oct 23, 202515.7015.7415.6715.6815.40-0.44%32,031
Oct 22, 202515.7615.7615.6715.7515.470.19%51,235
Oct 21, 202515.7415.7415.6515.7215.440.06%16,057
Oct 20, 202515.6715.7515.6315.7115.430.51%69,228
Oct 17, 202515.6515.6815.6115.6315.35-0.26%44,394
Oct 16, 202515.6615.6915.6415.6715.39-0.32%37,479
Oct 15, 202515.7315.8015.7215.7215.37-0.32%48,721
Oct 14, 202515.6715.8115.6015.7715.420.57%82,716
Oct 13, 202515.7515.7815.5115.6815.33-0.44%88,156
Oct 10, 202515.7215.8515.6415.7515.400.25%95,853