Invesco Bond Fund Common Stock (VBF)

14.63
-0.03 (-0.20%)
NYSE· Last Trade: Sep 2nd, 12:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Invesco Bond Fund Common Stock (VBF)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202614.6014.6614.6014.6359,16014.63
8/31/202614.6914.6914.6414.6633,51814.66
8/28/202614.6814.7414.6814.6923,53114.69
8/27/202614.7614.8114.6214.7150,09414.71
8/26/202614.7314.7914.6714.7366,28614.73
8/25/202614.6914.7614.6014.7350,96914.73
8/24/202614.6414.6914.6314.6433,31614.64
8/21/202614.6614.6714.6014.6086,74814.60
8/20/202614.6214.6714.6114.6254,09814.62
8/19/202614.6614.7514.6214.65101,30514.65
8/18/202614.5814.6714.5814.6247,25114.62
8/17/202614.7114.7114.6214.6329,78114.63
8/14/202614.7514.8014.6814.7474,43114.67
8/13/202614.7714.8114.7514.7845,24214.71
8/12/202614.7814.8114.6714.7547,46314.68
8/11/202614.7814.7814.6714.7430,50414.67
8/10/202614.7814.7814.6314.7460,36114.67
8/07/202614.7814.8014.6914.7864,91514.71
8/06/202614.7514.8714.7514.7671,92714.69
8/05/202614.7214.8114.4414.7750,73214.70
8/04/202614.8014.8614.7414.7845,97914.71
8/03/202614.6814.7914.6614.7444,66814.67
7/31/202614.7414.7914.6114.6626,55014.59
7/30/202614.7914.7914.6714.7471,91814.67
7/29/202614.7614.7614.6014.65155,45714.58
7/28/202614.7714.8314.7114.73151,99414.66
7/27/202614.7014.8414.6414.79177,91114.72
7/24/202614.6714.8014.6614.6872,51214.61
7/23/202614.7814.7814.6514.7027,95114.63
7/22/202614.9014.9014.7514.8072,75914.73
7/21/202614.8914.9614.8014.8776,08014.80
7/20/202614.8614.9114.8114.86101,62814.79
7/17/202614.8814.9814.7714.8489,53614.77
7/16/202614.8714.8914.8114.8638,38214.79
7/15/202614.8614.9214.8514.8939,68214.82
7/14/202614.9014.9314.8614.8835,07614.81
7/13/202614.9615.0214.8914.9560,01714.82
7/10/202615.0015.0714.8714.9452,12914.81
7/09/202614.9915.0814.9215.0272,72714.88
7/08/202615.0115.0414.8914.9769,06414.84
7/07/202615.0915.1415.0015.0542,59514.91
7/06/202615.1515.1515.0215.1152,19414.97
7/02/202615.1315.1915.0615.1334,17414.99
7/01/202615.1315.1315.0615.0816,36414.94
6/30/202615.1215.1615.0515.1648,95815.02
6/29/202615.1515.1715.0415.1447,96915.00
6/26/202615.1015.1815.0515.1033,36714.96
6/25/202615.0615.0914.9215.0532,54314.91
6/24/202614.9415.0314.9415.0226,40614.88
6/23/202614.9015.0114.9014.9434,00614.81
6/22/202614.9514.9514.9114.9136,43114.78
6/18/202614.9814.9914.9114.9627,33314.83
6/17/202614.9615.0714.8814.9558,74514.82
6/16/202614.9715.1114.9415.0156,48814.87
6/15/202614.9515.0714.9414.9937,69814.86
6/12/202614.9015.0614.8814.9787,82414.77
6/11/202614.9015.1214.8914.99113,07914.79
6/10/202614.9814.9814.8714.9518,88814.75
6/09/202614.9515.0514.9415.0262,34414.82
6/08/202614.9215.0114.8614.8889,88614.68
6/05/202614.9214.9614.8814.92100,64014.72
6/04/202614.9715.0714.9014.9260,05314.72
6/03/202614.9715.0914.8014.9387,23714.73
6/02/202614.9315.2114.9314.9460,75014.74