Skip to main content
Invesco Bond Fund (VBF)
NYSE: VBF · Real-Time Price · USD
15.10
+0.05 (0.33%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Invesco Bond Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.1015.1815.0615.1015.100.33%33,366
Jun 25, 202615.0615.0914.9215.0515.050.20%32,542
Jun 24, 202614.9415.0314.9415.0215.020.54%26,406
Jun 23, 202614.9015.0114.9014.9414.940.20%34,005
Jun 22, 202614.9514.9514.9114.9114.91-0.33%36,430
Jun 18, 202614.9814.9914.9114.9614.960.07%27,333
Jun 17, 202614.9615.0714.8814.9514.95-0.40%58,745
Jun 16, 202614.9715.1114.9415.0115.010.13%56,488
Jun 15, 202614.9515.0714.9414.9914.990.58%37,698
Jun 12, 202614.9015.0614.8814.9714.90-0.13%87,823
Jun 11, 202614.9015.1214.8914.9914.920.27%113,078
Jun 10, 202614.9814.9814.8714.9514.88-0.47%18,887
Jun 9, 202614.9515.0514.9015.0214.950.94%62,344
Jun 8, 202614.9215.0114.8614.8814.81-0.27%89,885
Jun 5, 202614.9214.9614.8814.9214.85-100,640
Jun 4, 202614.9715.0714.9014.9214.85-0.07%60,052
Jun 3, 202614.9715.0914.8014.9314.86-0.07%87,237
Jun 2, 202614.9315.2114.9314.9414.87-0.13%60,749
Jun 1, 202614.9515.0114.9314.9614.89-0.47%56,183
May 29, 202615.0815.1314.9715.0314.96-0.07%43,048
May 28, 202615.0615.1714.9315.0414.970.07%39,644
May 27, 202614.9915.1014.9915.0314.960.60%28,879
May 26, 202615.0215.1714.9314.9414.87-0.07%70,051
May 22, 202614.9315.0014.8514.9514.880.20%39,902
May 21, 202614.9014.9614.8414.9214.85-0.13%31,987
May 20, 202614.7815.0314.7814.9414.871.01%51,159
May 19, 202614.8214.8514.7814.7914.72-0.27%38,376
May 18, 202614.8314.9314.8314.8314.76-0.13%45,051
May 15, 202614.8814.9114.8214.8514.78-0.54%64,696
May 14, 202614.9215.0514.9214.9314.860.11%36,196
May 13, 202614.9315.0214.9214.9814.85-33,805
May 12, 202614.9515.0214.8814.9814.850.13%131,160
May 11, 202614.9915.0314.9314.9614.83-0.53%95,357
May 8, 202615.0415.0715.0015.0414.910.33%60,975
May 7, 202615.0315.2214.9914.9914.86-0.40%124,234
May 6, 202615.0015.2015.0015.0514.920.33%72,278
May 5, 202615.0115.0614.9615.0014.87-0.33%126,349
May 4, 202615.0015.1015.0015.0514.920.07%44,556
May 1, 202615.0215.1114.9615.0414.91-0.20%95,306
Apr 30, 202615.0415.0714.9515.0714.940.67%70,717
Apr 29, 202614.9815.0514.9114.9714.84-0.53%73,856
Apr 28, 202615.0915.0914.9815.0514.92-0.07%36,833
Apr 27, 202615.0715.0815.0015.0614.930.07%36,731
Apr 24, 202615.0915.1715.0115.0514.920.07%48,461
Apr 23, 202615.0715.1815.0315.0414.91-0.13%52,508
Apr 22, 202615.2115.2115.0515.0614.93-1.05%99,877
Apr 21, 202615.2615.2815.1615.2215.090.13%42,645
Apr 20, 202615.3115.3115.1315.2015.07-0.52%31,923
Apr 17, 202615.2715.3115.2215.2815.140.79%28,804
Apr 16, 202615.2215.2215.1115.1615.03-17,917
Apr 15, 202615.1515.1815.1215.1615.030.33%22,714
Apr 14, 202615.0115.1415.0115.1114.980.58%47,975
Apr 13, 202615.1015.1115.0115.0914.890.20%29,583
Apr 10, 202615.0915.1515.0015.0614.86-0.59%42,373
Apr 9, 202615.2815.2815.1215.1514.95-0.59%51,263
Apr 8, 202615.1515.2415.1515.2415.041.40%31,611
Apr 7, 202614.9815.1514.9815.0314.830.20%41,672
Apr 6, 202614.8815.0114.8815.0014.800.54%72,748
Apr 2, 202614.9014.9714.8814.9214.72-0.33%44,899
Apr 1, 202614.9615.1114.9614.9714.77-0.20%49,742
Mar 31, 202614.8715.7714.8515.0014.801.28%121,504
Mar 30, 202614.8114.8614.7714.8114.61-51,496
Mar 27, 202614.8414.9314.6814.8114.61-0.20%58,053
Mar 26, 202614.8514.9414.8314.8414.64-0.07%76,396
Mar 25, 202614.9115.0814.8214.8514.65-0.27%67,815
Mar 24, 202614.9314.9414.8614.8914.69-0.73%60,217
Mar 23, 202614.9915.0514.9615.0014.800.54%38,160
Mar 20, 202615.0115.0214.8014.9214.72-0.93%41,367
Mar 19, 202615.0915.0915.0515.0614.86-0.20%21,899
Mar 18, 202615.1515.1515.0615.0914.89-0.40%19,061
Mar 17, 202615.1715.1915.0615.1514.950.33%39,606
Mar 16, 202615.1115.2315.0615.1014.900.51%57,553
Mar 13, 202615.1215.2115.0615.0914.820.07%84,604
Mar 12, 202615.1015.1615.0615.0814.81-0.20%98,085
Mar 11, 202615.1715.1915.0815.1114.84-0.20%149,721
Mar 10, 202615.1515.1915.1315.1414.87-0.13%76,452
Mar 9, 202615.1215.2315.1215.1614.890.13%124,938
Mar 6, 202615.2215.2215.1215.1414.87-0.39%76,522
Mar 5, 202615.2815.2915.1815.2014.93-0.78%108,338
Mar 4, 202615.3215.3915.2815.3215.050.33%94,537
Mar 3, 202615.3015.4115.2715.2715.00-0.72%96,969
Mar 2, 202615.3815.4115.3015.3815.11-0.32%120,849
Feb 27, 202615.4115.4715.3815.4315.160.33%97,174
Feb 26, 202615.4015.4315.3715.3815.11-0.13%65,491
Feb 25, 202615.4515.4515.3715.4015.13-0.13%68,170
Feb 24, 202615.4015.4815.3615.4215.15-0.19%31,658
Feb 23, 202615.3615.4915.3615.4515.180.39%55,952
Feb 20, 202615.3915.5315.3715.3915.12-82,170
Feb 19, 202615.3915.4615.3815.3915.12-0.26%85,619
Feb 18, 202615.3915.4815.3915.4315.160.06%49,186
Feb 17, 202615.4015.5015.3815.4215.15-0.15%64,592
Feb 13, 202615.4715.5115.4615.5115.170.52%30,070
Feb 12, 202615.3815.4515.3715.4315.090.33%60,929
Feb 11, 202615.4015.4215.3715.3815.04-0.10%27,526
Feb 10, 202615.3815.4515.3815.4015.060.16%57,572
Feb 9, 202615.3615.4315.3415.3715.04-0.07%59,173
Feb 6, 202615.3215.4615.3115.3815.040.13%97,307
Feb 5, 202615.3415.4215.3415.3615.03-60,588
Feb 4, 202615.3915.3915.3115.3615.03-0.19%53,394
Feb 3, 202615.3915.4015.3715.3915.050.07%45,305