Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Bond Fund (NY: VBF )

15.42 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 10.41 10.47 10.39 10.47 63,633 +0.07(+0.69%)
Jun 29, 2011 10.47 10.47 10.39 10.40 21,201 -0.02(-0.21%)
Jun 28, 2011 10.50 10.50 10.36 10.42 60,908 -0.07(-0.68%)
Jun 27, 2011 10.41 10.50 10.41 10.49 53,104 +0.10(+1.01%)
Jun 24, 2011 10.40 10.45 10.33 10.39 87,975 +0.01(+0.05%)
Jun 23, 2011 10.32 10.40 10.32 10.38 97,934 +0.05(+0.53%)
Jun 22, 2011 10.33 10.34 10.30 10.33 85,947 +0.04(+0.37%)
Jun 21, 2011 10.17 10.29 10.17 10.29 72,374 +0.10(+1.03%)
Jun 20, 2011 10.19 10.20 10.18 10.18 49,242 -0.02(-0.16%)
Jun 17, 2011 10.23 10.23 10.19 10.20 48,374 +0.00(+0.00%)
Jun 16, 2011 10.11 10.20 10.11 10.20 70,471 +0.08(+0.76%)
Jun 15, 2011 10.13 10.19 10.11 10.12 70,860 +0.02(+0.16%)
Jun 14, 2011 10.16 10.16 10.09 10.11 56,585 +0.01(+0.05%)
Jun 13, 2011 10.18 10.18 10.10 10.10 69,614 -0.13(-1.29%)
Jun 10, 2011 10.24 10.26 10.19 10.23 85,536 +0.02(+0.22%)
Jun 09, 2011 10.26 10.26 10.21 10.21 48,767 +0.02(+0.16%)
Jun 08, 2011 10.21 10.23 10.18 10.19 72,056 -0.02(-0.16%)
Jun 07, 2011 10.29 10.29 10.17 10.21 86,486 -0.02(-0.16%)
Jun 06, 2011 10.24 10.26 10.19 10.23 80,912 +0.03(+0.32%)
Jun 03, 2011 10.18 10.27 10.18 10.19 48,429 +0.06(+0.60%)
May 24, 2011 10.13 10.13 10.10 10.13 111,321 +0.05(+0.49%)
May 23, 2011 10.13 10.13 10.05 10.08 204,896 -0.05(-0.49%)
May 20, 2011 10.14 10.16 10.12 10.13 52,223 -0.05(-0.54%)
May 19, 2011 10.17 10.19 10.12 10.19 60,181 +0.04(+0.43%)
May 18, 2011 10.12 10.19 10.12 10.14 62,746 +0.01(+0.05%)
May 17, 2011 10.12 10.18 10.12 10.14 54,001 -0.03(-0.32%)
May 16, 2011 10.11 10.21 10.10 10.17 45,390 +0.03(+0.33%)
May 13, 2011 10.13 10.19 10.13 10.14 19,590 +0.00(+0.00%)
May 12, 2011 10.19 10.19 10.11 10.14 62,461 +0.01(+0.05%)
May 11, 2011 10.15 10.22 10.07 10.13 60,575 -0.03(-0.27%)
May 10, 2011 10.19 10.19 10.10 10.16 39,147 +0.01(+0.11%)
May 09, 2011 10.14 10.17 10.13 10.15 32,405 -0.06(-0.59%)
May 06, 2011 10.13 10.21 10.08 10.21 53,699 +0.11(+1.09%)
May 05, 2011 10.07 10.11 10.03 10.10 78,174 +0.05(+0.49%)
May 04, 2011 10.06 10.07 9.996 10.05 49,137 +0.01(+0.05%)
May 03, 2011 9.996 10.05 9.996 10.05 58,883 +0.06(+0.61%)
May 02, 2011 9.985 9.985 9.980 9.985 44,134 -0.01(-0.06%)
Apr 29, 2011 9.985 10.01 9.963 9.991 72,696 +0.03(+0.28%)
Apr 28, 2011 9.947 9.980 9.947 9.963 61,538 +0.01(+0.11%)
Apr 27, 2011 9.947 9.980 9.925 9.952 42,564 +0.02(+0.20%)
Apr 26, 2011 9.958 9.963 9.908 9.932 67,265 +0.01(+0.13%)
Apr 25, 2011 9.903 9.952 9.903 9.919 58,863 -0.01(-0.06%)
Apr 21, 2011 9.892 9.974 9.892 9.925 68,990 +0.02(+0.22%)
Apr 20, 2011 9.831 9.941 9.831 9.903 74,311 +0.03(+0.33%)
Apr 19, 2011 9.793 9.897 9.793 9.870 36,270 +0.08(+0.79%)
Apr 18, 2011 9.831 9.831 9.793 9.793 49,357 +0.00(+0.00%)
Apr 15, 2011 9.793 9.837 9.793 9.793 80,064 -0.01(-0.06%)
Apr 14, 2011 9.820 9.864 9.782 9.798 94,824 -0.04(-0.39%)
Apr 13, 2011 9.853 9.881 9.831 9.837 72,118 -0.05(-0.56%)
Apr 12, 2011 9.897 9.958 9.881 9.892 86,501 -0.01(-0.11%)
Apr 11, 2011 9.936 9.936 9.903 9.903 84,541 +0.01(+0.11%)
Apr 08, 2011 9.897 9.930 9.892 9.892 47,370 -0.01(-0.11%)
Apr 07, 2011 9.914 9.947 9.903 9.903 32,288 -0.02(-0.22%)
Apr 06, 2011 9.991 9.991 9.925 9.925 51,259 -0.04(-0.44%)
Apr 05, 2011 9.963 9.974 9.930 9.969 35,573 +0.03(+0.28%)
Apr 04, 2011 9.952 9.969 9.930 9.941 55,244 -0.03(-0.33%)
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.