Invesco Bond Fund Common Stock (VBF)

14.66
-0.08 (-0.54%)
NYSE· Last Trade: Aug 1st, 6:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Invesco Bond Fund Common Stock (VBF)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202614.7414.7914.6114.6626,55014.66
7/30/202614.7914.7914.6714.7471,91814.74
7/29/202614.7614.7614.6014.65155,45714.65
7/28/202614.7714.8314.7114.73151,99414.73
7/27/202614.7014.8414.6414.79177,91114.79
7/24/202614.6714.8014.6614.6872,51214.68
7/23/202614.7814.7814.6514.7027,95114.70
7/22/202614.9014.9014.7514.8072,75914.80
7/21/202614.8914.9614.8014.8776,08014.87
7/20/202614.8614.9114.8114.86101,62814.86
7/17/202614.8814.9814.7714.8489,53614.84
7/16/202614.8714.8914.8114.8638,38214.86
7/15/202614.8614.9214.8514.8939,68214.89
7/14/202614.9014.9314.8614.8835,07614.88
7/13/202614.9615.0214.8914.9560,01714.88
7/10/202615.0015.0714.8714.9452,12914.87
7/09/202614.9915.0814.9215.0272,72714.95
7/08/202615.0115.0414.8914.9769,06414.90
7/07/202615.0915.1415.0015.0542,59514.98
7/06/202615.1515.1515.0215.1152,19415.04
7/02/202615.1315.1915.0615.1334,17415.06
7/01/202615.1315.1315.0615.0816,36415.01
6/30/202615.1215.1615.0515.1648,95815.09
6/29/202615.1515.1715.0415.1447,96915.07
6/26/202615.1015.1815.0515.1033,36715.03
6/25/202615.0615.0914.9215.0532,54314.98
6/24/202614.9415.0314.9415.0226,40614.95
6/23/202614.9015.0114.9014.9434,00614.87
6/22/202614.9514.9514.9114.9136,43114.84
6/18/202614.9814.9914.9114.9627,33314.89
6/17/202614.9615.0714.8814.9558,74514.88
6/16/202614.9715.1114.9415.0156,48814.94
6/15/202614.9515.0714.9414.9937,69814.92
6/12/202614.9015.0614.8814.9787,82414.84
6/11/202614.9015.1214.8914.99113,07914.86
6/10/202614.9814.9814.8714.9518,88814.82
6/09/202614.9515.0514.9415.0262,34414.89
6/08/202614.9215.0114.8614.8889,88614.75
6/05/202614.9214.9614.8814.92100,64014.79
6/04/202614.9715.0714.9014.9260,05314.79
6/03/202614.9715.0914.8014.9387,23714.80
6/02/202614.9315.2114.9314.9460,75014.81
6/01/202614.9515.0114.9314.9656,18314.83
5/29/20260.0015.1314.9715.0343,04814.90
5/28/202615.0615.1714.9315.0439,64414.91
5/27/202614.9915.1014.9915.0328,88014.90
5/26/202615.0215.1714.9314.9470,05114.81
5/22/202614.9315.0014.8514.9539,90214.82
5/21/202614.9014.9614.8414.9231,98914.79
5/20/202614.7815.0314.7814.9451,16014.81
5/19/202614.8214.8514.7814.7938,37714.66
5/18/202614.8314.9314.8314.8345,05214.70
5/15/202614.8814.9114.8214.8564,69714.72
5/14/202614.9215.0514.9214.9336,19614.80
5/13/202614.9315.0214.9214.9833,80614.78
5/12/202614.9515.0214.8814.98131,16014.78
5/11/202614.9915.0314.9314.9695,35714.76
5/08/202615.0415.0715.0015.0460,97614.84
5/07/202615.0315.2214.9914.99124,23514.79
5/06/202615.0015.2015.0015.0572,27814.85
5/05/202615.0115.0614.9615.00126,34914.80
5/04/202615.0015.1015.0015.0544,55714.85
5/01/202615.0215.1114.9615.0495,30714.84