Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Invesco Bond Fund
(NY:
VBF
)
15.73
+0.09 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2013
9.948
9.975
9.942
9.948
53,242
+0.00(+0.00%)
Oct 30, 2013
9.942
9.986
9.942
9.948
74,147
+0.01(+0.06%)
Oct 29, 2013
9.948
9.953
9.931
9.942
51,475
-0.01(-0.06%)
Oct 28, 2013
9.931
9.970
9.931
9.948
44,454
+0.00(+0.00%)
Oct 25, 2013
9.937
9.959
9.876
9.948
108,685
+0.02(+0.17%)
Oct 24, 2013
9.871
9.948
9.871
9.931
86,416
+0.01(+0.06%)
Oct 23, 2013
9.854
9.931
9.854
9.926
118,107
+0.06(+0.57%)
Oct 22, 2013
9.810
9.893
9.810
9.869
36,611
+0.05(+0.49%)
Oct 21, 2013
9.832
9.832
9.771
9.821
95,261
-0.03(-0.27%)
Oct 18, 2013
9.755
9.909
9.755
9.848
88,482
+0.04(+0.44%)
Oct 17, 2013
9.694
9.837
9.688
9.804
110,054
+0.12(+1.19%)
Oct 16, 2013
9.661
9.705
9.661
9.689
41,619
+0.01(+0.11%)
Oct 15, 2013
9.677
9.681
9.655
9.679
55,022
-0.00(-0.05%)
Oct 14, 2013
9.672
9.694
9.655
9.683
40,069
-0.02(-0.23%)
Oct 11, 2013
9.666
9.705
9.666
9.705
32,850
+0.03(+0.34%)
Oct 10, 2013
9.677
9.700
9.650
9.672
57,783
-0.03(-0.34%)
Oct 09, 2013
9.700
9.722
9.661
9.705
53,679
+0.06(+0.59%)
Oct 08, 2013
9.648
9.670
9.648
9.648
55,970
-0.01(-0.11%)
Oct 07, 2013
9.648
9.687
9.648
9.659
59,434
-0.01(-0.09%)
Oct 04, 2013
9.670
9.692
9.664
9.667
43,044
-0.00(-0.03%)
Oct 03, 2013
9.659
9.686
9.653
9.670
33,082
+0.01(+0.11%)
Oct 02, 2013
9.653
9.708
9.648
9.659
50,381
-0.01(-0.06%)
Oct 01, 2013
9.659
9.692
9.631
9.664
54,775
+0.01(+0.06%)
Sep 27, 2013
9.648
9.692
9.648
9.659
33,270
-0.03(-0.28%)
Sep 26, 2013
9.708
9.714
9.686
9.686
28,394
-0.02(-0.16%)
Sep 25, 2013
9.741
9.708
9.657
9.701
71,547
-0.00(-0.01%)
Sep 24, 2013
9.703
9.703
9.637
9.703
65,446
+0.11(+1.15%)
Sep 23, 2013
9.642
9.664
9.593
9.593
49,478
-0.01(-0.06%)
Sep 20, 2013
9.620
9.620
9.593
9.598
53,357
-0.02(-0.17%)
Sep 19, 2013
9.626
9.675
9.604
9.615
61,995
-0.04(-0.46%)
Sep 18, 2013
9.510
9.659
9.510
9.659
60,737
+0.11(+1.15%)
Sep 17, 2013
9.494
9.566
9.494
9.549
58,400
+0.01(+0.12%)
Sep 16, 2013
9.527
9.560
9.473
9.538
47,321
+0.06(+0.68%)
Sep 13, 2013
9.483
9.483
9.425
9.473
45,208
+0.01(+0.13%)
Sep 12, 2013
9.439
9.472
9.439
9.461
47,578
+0.00(+0.00%)
Sep 11, 2013
9.433
9.499
9.422
9.461
56,292
+0.01(+0.08%)
Sep 10, 2013
9.409
9.453
9.404
9.453
50,080
+0.03(+0.29%)
Sep 09, 2013
9.420
9.459
9.420
9.426
42,209
-0.03(-0.29%)
Sep 06, 2013
9.464
9.475
9.424
9.453
71,449
-0.01(-0.06%)
Sep 05, 2013
9.475
9.481
9.459
9.459
29,581
-0.03(-0.35%)
Sep 04, 2013
9.502
9.513
9.491
9.491
41,001
-0.04(-0.46%)
Sep 03, 2013
9.530
9.541
9.481
9.535
45,545
+0.03(+0.29%)
Aug 30, 2013
9.491
9.513
9.475
9.507
75,187
+0.02(+0.17%)
Aug 29, 2013
9.464
9.502
9.448
9.491
65,499
+0.01(+0.06%)
Aug 28, 2013
9.464
9.502
9.464
9.486
75,666
+0.00(+0.00%)
Aug 27, 2013
9.464
9.502
9.453
9.486
113,174
-0.03(-0.29%)
Aug 26, 2013
9.470
9.519
9.448
9.513
72,105
+0.04(+0.46%)
Aug 23, 2013
9.437
9.502
9.431
9.470
95,675
+0.00(+0.00%)
Aug 22, 2013
9.535
9.563
9.464
9.470
89,692
-0.08(-0.80%)
Aug 21, 2013
9.546
9.568
9.519
9.546
83,682
+0.01(+0.11%)
Aug 20, 2013
9.535
9.579
9.524
9.535
94,905
+0.00(+0.00%)
Aug 19, 2013
9.519
9.544
9.508
9.535
58,717
-0.01(-0.11%)
Aug 16, 2013
9.590
9.590
9.524
9.546
76,299
+0.04(+0.40%)
Aug 15, 2013
9.579
9.579
9.497
9.508
59,670
-0.09(-0.97%)
Aug 14, 2013
9.535
9.606
9.513
9.601
122,740
+0.07(+0.69%)
Aug 13, 2013
9.491
9.537
9.491
9.535
48,106
+0.00(+0.00%)
Aug 12, 2013
9.508
9.563
9.508
9.535
53,014
+0.01(+0.11%)
Aug 09, 2013
9.568
9.568
9.519
9.524
68,489
+0.00(+0.00%)
Aug 08, 2013
9.546
9.548
9.502
9.524
101,482
-0.02(-0.23%)
Aug 07, 2013
9.524
9.601
9.519
9.546
102,702
-0.04(-0.40%)
Aug 06, 2013
9.606
9.645
9.568
9.584
96,943
-0.06(-0.62%)
Aug 05, 2013
9.661
9.721
9.645
9.645
48,585
-0.05(-0.51%)
Aug 02, 2013
9.798
9.803
9.694
9.694
77,382
-0.01(-0.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.