Invesco Bond Fund Common Stock (VBF)

14.18
-0.08 (-0.56%)
NYSE · Last Trade: Oct 1st, 3:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Invesco Bond Fund Common Stock (VBF)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202614.2814.3214.0714.1844,78914.18
9/29/202614.1614.2714.1614.2660,65714.26
9/28/202614.1514.2614.0414.2038,46214.20
9/25/202614.3314.3614.1614.1863,87514.18
9/24/202614.2614.3814.1814.29107,75914.29
9/23/202614.3814.3814.2514.2672,71014.26
9/22/202614.4114.4114.2914.3438,81414.34
9/21/202614.4014.4314.3014.4089,98414.40
9/18/202614.4014.4814.2314.3797,77614.37
9/17/202614.3714.5014.3414.35114,50814.35
9/16/202614.4114.5314.3314.35109,29714.35
9/15/202614.3914.4914.3014.35132,96014.35
9/14/202614.4514.4614.2514.3980,42814.39
9/11/202614.5014.5614.4514.48143,37514.41
9/10/202614.5214.5714.4214.48157,86214.41
9/09/202614.5214.7214.5214.5273,59914.45
9/08/202614.6014.6914.5414.58119,27514.51
9/04/202614.6014.6814.5514.60137,39214.53
9/03/202614.6014.7514.5814.60122,76214.53
9/02/202614.6514.6514.5814.6048,05614.53
9/01/202614.6014.6614.6014.6359,16014.56
8/31/202614.6914.6914.6414.6633,51814.59
8/28/202614.6814.7414.6814.6923,53114.62
8/27/202614.7614.8114.6214.7150,09414.65
8/26/202614.7314.7914.6714.7366,28614.66
8/25/202614.6914.7614.6014.7350,96914.66
8/24/202614.6414.6914.6314.6433,31614.57
8/21/202614.6614.6714.6014.6086,74814.53
8/20/202614.6214.6714.6114.6254,09814.55
8/19/202614.6614.7514.6214.65101,30514.58
8/18/202614.5814.6714.5814.6247,25114.55
8/17/202614.7114.7114.6214.6329,78114.56
8/14/202614.7514.8014.6814.7474,43114.61
8/13/202614.7714.8114.7514.7845,24214.64
8/12/202614.7814.8114.6714.7547,46314.62
8/11/202614.7814.7814.6714.7430,50414.61
8/10/202614.7814.7814.6314.7460,36114.61
8/07/202614.7814.8014.6914.7864,91514.64
8/06/202614.7514.8714.7514.7671,92714.62
8/05/202614.7214.8114.4414.7750,73214.63
8/04/202614.8014.8614.7414.7845,97914.64
8/03/202614.6814.7914.6614.7444,66814.61
7/31/202614.7414.7914.6114.6626,55014.53
7/30/202614.7914.7914.6714.7471,91814.61
7/29/202614.7614.7614.6014.65155,45714.52
7/28/202614.7714.8314.7114.73151,99414.60
7/27/202614.7014.8414.6414.79177,91114.65
7/24/202614.6714.8014.6614.6872,51214.55
7/23/202614.7814.7814.6514.7027,95114.57
7/22/202614.9014.9014.7514.8072,75914.66
7/21/202614.8914.9614.8014.8776,08014.73
7/20/202614.8614.9114.8114.86101,62814.72
7/17/202614.8814.9814.7714.8489,53614.70
7/16/202614.8714.8914.8114.8638,38214.72
7/15/202614.8614.9214.8514.8939,68214.75
7/14/202614.9014.9314.8614.8835,07614.74
7/13/202614.9615.0214.8914.9560,01714.75
7/10/202615.0015.0714.8714.9452,12914.74
7/09/202614.9915.0814.9215.0272,72714.82
7/08/202615.0115.0414.8914.9769,06414.77
7/07/202615.0915.1415.0015.0542,59514.85
7/06/202615.1515.1515.0215.1152,19414.90
7/02/202615.1315.1915.0615.1334,17414.92
7/01/202615.1315.1315.0615.0816,36414.88