Menu

Invesco Bond Fund (NY: VBF )

16.25 -0.02 (-0.12%)
Streaming Delayed Price Updated: 12:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 16.21 16.29 16.05 16.27 19,730 +0.14(+0.87%)
Oct 29, 2024 16.16 16.20 16.08 16.13 13,202 -0.10(-0.62%)
Oct 28, 2024 16.20 16.29 16.13 16.23 17,678 +0.03(+0.19%)
Oct 25, 2024 16.29 16.29 16.13 16.20 27,945 +0.00(+0.00%)
Oct 24, 2024 16.25 16.30 16.00 16.20 51,211 +0.02(+0.12%)
Oct 23, 2024 16.39 16.48 16.15 16.18 21,130 -0.21(-1.28%)
Oct 22, 2024 16.45 16.54 16.32 16.39 23,361 -0.06(-0.36%)
Oct 21, 2024 16.45 16.53 16.34 16.45 19,071 +0.00(+0.00%)
Oct 18, 2024 16.64 16.64 16.45 16.45 21,366 -0.05(-0.30%)
Oct 17, 2024 16.59 16.59 16.41 16.50 31,784 -0.12(-0.72%)
Oct 16, 2024 16.59 16.62 16.54 16.62 25,945 -0.02(-0.12%)
Oct 15, 2024 16.60 16.66 16.56 16.64 28,791 -0.01(-0.06%)
Oct 14, 2024 16.66 16.73 16.54 16.65 15,452 -0.01(-0.06%)
Oct 11, 2024 16.70 16.70 16.53 16.66 20,841 -0.05(-0.30%)
Oct 10, 2024 16.78 16.80 16.59 16.71 22,510 +0.01(+0.06%)
Oct 09, 2024 16.69 16.88 16.61 16.70 23,487 -0.09(-0.54%)
Oct 08, 2024 16.74 16.84 16.68 16.79 34,093 +0.05(+0.30%)
Oct 07, 2024 16.85 16.94 16.68 16.74 23,307 -0.23(-1.36%)
Oct 04, 2024 17.07 17.07 16.81 16.97 28,009 -0.01(-0.06%)
Oct 03, 2024 16.94 17.00 16.83 16.98 26,589 +0.07(+0.41%)
Oct 02, 2024 17.13 17.13 16.80 16.91 18,546 -0.14(-0.82%)
Oct 01, 2024 17.13 17.14 17.01 17.05 17,146 +0.04(+0.24%)
Sep 30, 2024 17.10 17.20 16.96 17.01 47,641 +0.00(+0.00%)
Sep 27, 2024 17.12 17.12 16.90 17.01 27,968 -0.10(-0.58%)
Sep 26, 2024 17.02 17.48 16.90 17.11 49,859 +0.24(+1.42%)
Sep 25, 2024 16.97 17.02 16.76 16.87 45,410 -0.04(-0.24%)
Sep 24, 2024 16.89 16.94 16.83 16.91 37,158 +0.03(+0.18%)
Sep 23, 2024 16.92 17.05 16.81 16.88 21,404 +0.01(+0.06%)
Sep 20, 2024 17.03 17.46 16.75 16.87 39,881 -0.02(-0.12%)
Sep 19, 2024 16.92 16.93 16.83 16.89 42,845 -0.06(-0.35%)
Sep 18, 2024 17.03 17.03 16.90 16.95 34,788 -0.03(-0.18%)
Sep 17, 2024 16.97 16.98 16.81 16.98 101,279 +0.10(+0.62%)
Sep 16, 2024 16.88 16.88 16.77 16.88 25,983 +0.02(+0.12%)
Sep 13, 2024 16.80 16.86 16.70 16.86 42,478 +0.13(+0.77%)
Sep 12, 2024 16.75 16.76 16.70 16.73 21,327 +0.03(+0.18%)
Sep 11, 2024 16.70 16.73 16.62 16.70 21,134 -0.01(-0.06%)
Sep 10, 2024 16.72 16.82 16.66 16.71 31,571 +0.00(+0.00%)
Sep 09, 2024 16.74 16.76 16.66 16.71 31,717 -0.01(-0.06%)
Sep 06, 2024 16.71 16.74 16.59 16.72 24,452 -0.03(-0.18%)
Sep 05, 2024 16.63 16.75 16.55 16.75 30,477 +0.10(+0.60%)
Sep 04, 2024 16.63 16.65 16.53 16.65 39,307 +0.03(+0.18%)
Sep 03, 2024 16.62 16.74 16.57 16.62 15,578 +0.00(+0.00%)
Aug 30, 2024 16.63 16.68 16.58 16.62 38,172 -0.04(-0.24%)
Aug 29, 2024 16.66 16.66 16.49 16.66 18,179 +0.00(+0.00%)
Aug 28, 2024 16.71 16.72 16.53 16.66 29,384 +0.04(+0.24%)
Aug 27, 2024 16.71 16.71 16.51 16.62 17,716 -0.03(-0.18%)
Aug 26, 2024 16.73 16.73 16.55 16.65 31,873 +0.02(+0.12%)
Aug 23, 2024 16.70 16.76 16.46 16.63 39,403 +0.04(+0.24%)
Aug 22, 2024 16.60 16.60 16.53 16.59 28,579 +0.04(+0.24%)
Aug 21, 2024 16.55 16.55 16.43 16.55 37,885 -0.07(-0.42%)
Aug 20, 2024 16.50 16.67 16.48 16.62 34,863 +0.16(+0.97%)
Aug 19, 2024 16.47 16.58 16.14 16.46 35,374 -0.01(-0.06%)
Aug 16, 2024 16.45 16.79 16.39 16.47 24,464 +0.04(+0.25%)
Aug 15, 2024 16.45 16.45 16.31 16.43 38,304 +0.05(+0.30%)
Aug 14, 2024 16.41 16.41 16.32 16.38 28,611 +0.07(+0.43%)
Aug 13, 2024 16.42 16.42 16.20 16.31 40,278 -0.09(-0.54%)
Aug 12, 2024 16.41 16.41 16.33 16.40 23,302 +0.03(+0.18%)
Aug 09, 2024 16.37 16.37 16.31 16.37 16,852 +0.00(+0.00%)
Aug 08, 2024 16.41 16.41 16.25 16.37 61,191 +0.04(+0.24%)
Aug 07, 2024 16.44 16.58 16.09 16.33 46,969 +0.03(+0.18%)
Aug 06, 2024 16.36 16.36 16.18 16.30 26,266 -0.05(-0.30%)
Aug 05, 2024 16.32 16.40 16.30 16.35 23,680 +0.03(+0.18%)
Aug 02, 2024 16.30 16.32 16.28 16.32 37,229 +0.08(+0.49%)
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.