Invesco Bond Fund (NY: VBF )

15.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.71 15.71 15.67 15.67 22,762 +0.03(+0.19%)
Mar 26, 2024 15.73 15.73 15.61 15.64 31,649 -0.01(-0.06%)
Mar 25, 2024 15.69 15.72 15.61 15.65 24,716 -0.04(-0.25%)
Mar 22, 2024 15.78 15.80 15.69 15.69 20,044 +0.02(+0.13%)
Mar 21, 2024 15.80 15.80 15.63 15.67 26,791 -0.04(-0.25%)
Mar 20, 2024 15.73 15.73 15.69 15.71 27,775 +0.03(+0.19%)
Mar 19, 2024 15.70 15.70 15.67 15.68 17,649 -0.02(-0.13%)
Mar 18, 2024 15.71 15.71 15.65 15.70 32,537 +0.05(+0.32%)
Mar 15, 2024 15.64 15.68 15.58 15.65 34,000 +0.07(+0.45%)
Mar 14, 2024 15.57 15.59 15.45 15.58 56,564 +0.09(+0.55%)
Mar 13, 2024 15.45 15.49 15.43 15.49 64,096 +0.11(+0.71%)
Mar 12, 2024 15.34 15.39 15.31 15.39 24,695 +0.07(+0.46%)
Mar 11, 2024 15.34 15.41 15.27 15.32 25,567 -0.03(-0.19%)
Mar 08, 2024 15.25 15.36 15.25 15.35 69,686 +0.09(+0.59%)
Mar 07, 2024 15.28 15.38 15.23 15.26 85,936 -0.06(-0.39%)
Mar 06, 2024 15.34 15.40 15.22 15.32 165,031 +0.01(+0.07%)
Mar 05, 2024 15.35 15.43 15.27 15.31 76,291 -0.01(-0.07%)
Mar 04, 2024 15.38 15.46 15.30 15.32 80,328 -0.21(-1.35%)
Mar 01, 2024 15.57 15.69 15.51 15.52 41,559 -0.17(-1.08%)
Feb 29, 2024 15.61 15.72 15.56 15.69 64,493 +0.07(+0.45%)
Feb 28, 2024 15.54 15.62 15.49 15.62 22,233 +0.08(+0.51%)
Feb 27, 2024 15.69 15.71 15.45 15.54 35,445 -0.10(-0.64%)
Feb 26, 2024 15.79 15.79 15.55 15.64 73,097 -0.09(-0.57%)
Feb 23, 2024 15.84 15.84 15.69 15.73 34,378 +0.02(+0.13%)
Feb 22, 2024 15.96 15.97 15.69 15.71 21,456 -0.18(-1.13%)
Feb 21, 2024 15.97 16.04 15.73 15.89 26,414 +0.01(+0.06%)
Feb 20, 2024 15.88 15.92 15.73 15.88 22,968 +0.01(+0.06%)
Feb 16, 2024 15.93 15.93 15.80 15.87 25,133 -0.02(-0.13%)
Feb 15, 2024 15.75 15.89 15.75 15.89 26,613 +0.17(+1.11%)
Feb 14, 2024 15.75 15.77 15.67 15.72 30,284 +0.06(+0.38%)
Feb 13, 2024 15.70 15.70 15.55 15.66 26,300 -0.06(-0.38%)
Feb 12, 2024 15.77 15.78 15.64 15.72 31,318 +0.08(+0.51%)
Feb 09, 2024 15.77 15.81 15.50 15.64 29,811 -0.18(-1.13%)
Feb 08, 2024 15.98 15.98 15.71 15.82 23,940 -0.11(-0.68%)
Feb 07, 2024 16.04 16.04 15.76 15.93 107,126 +0.00(+0.00%)
Feb 06, 2024 15.65 15.98 15.65 15.93 45,365 +0.33(+2.10%)
Feb 05, 2024 15.47 15.66 15.26 15.60 34,298 +0.08(+0.51%)
Feb 02, 2024 15.61 15.61 15.42 15.52 44,510 -0.09(-0.57%)
Feb 01, 2024 15.60 15.73 15.48 15.61 42,150 +0.13(+0.83%)
Jan 31, 2024 15.47 15.52 15.34 15.48 38,966 +0.03(+0.19%)
Jan 30, 2024 15.38 15.47 15.35 15.45 33,974 +0.11(+0.71%)
Jan 29, 2024 15.24 15.34 15.21 15.34 43,064 +0.13(+0.85%)
Jan 26, 2024 15.27 15.38 15.19 15.21 58,754 -0.08(-0.52%)
Jan 25, 2024 15.50 15.54 15.17 15.29 66,442 -0.09(-0.58%)
Jan 24, 2024 15.45 15.46 15.37 15.38 28,138 +0.01(+0.06%)
Jan 23, 2024 15.40 15.43 15.34 15.37 37,564 +0.04(+0.26%)
Jan 22, 2024 15.20 15.38 15.20 15.33 31,846 +0.28(+1.84%)
Jan 19, 2024 15.31 15.31 15.04 15.05 94,872 -0.20(-1.30%)
Jan 18, 2024 15.51 15.51 15.21 15.25 26,928 -0.22(-1.41%)
Jan 17, 2024 15.59 15.71 15.38 15.47 46,970 -0.15(-0.95%)
Jan 16, 2024 15.79 16.05 15.55 15.62 30,122 -0.16(-1.04%)
Jan 12, 2024 15.95 16.03 15.58 15.78 43,717 -0.15(-0.93%)
Jan 11, 2024 15.99 16.00 15.87 15.93 38,371 -0.06(-0.37%)
Jan 10, 2024 15.75 16.07 15.64 15.99 48,088 +0.31(+1.95%)
Jan 09, 2024 15.73 15.83 15.61 15.68 42,763 -0.08(-0.50%)
Jan 08, 2024 15.31 15.79 15.26 15.76 84,777 +0.47(+3.10%)
Jan 05, 2024 15.20 15.29 15.11 15.29 46,719 +0.13(+0.85%)
Jan 04, 2024 15.19 15.19 15.08 15.16 41,521 -0.05(-0.32%)
Jan 03, 2024 15.08 15.21 15.06 15.21 30,536 +0.11(+0.72%)
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.