Invesco Bond Fund (VBF)

Historical Prices For Invesco Bond Fund (VBF)

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	15.35	15.52	15.35	15.44	28,516	15.44
4/30/2025	15.40	15.46	15.31	15.41	15,829	15.41
4/29/2025	15.39	15.45	15.31	15.39	16,177	15.39
4/28/2025	15.34	15.40	15.27	15.39	11,722	15.39
4/25/2025	15.28	15.37	15.21	15.36	16,562	15.36
4/24/2025	15.15	15.37	15.15	15.19	28,130	15.19
4/23/2025	15.02	15.33	15.02	15.21	108,726	15.21
4/22/2025	14.87	15.00	14.87	14.95	18,208	14.95
4/21/2025	14.96	14.97	14.78	14.87	15,549	14.87
4/17/2025	14.95	15.00	14.91	14.95	16,400	14.95
4/16/2025	14.87	15.08	14.87	14.97	39,730	14.97
4/15/2025	14.88	15.07	14.88	15.02	23,409	14.95
4/14/2025	14.80	14.98	14.80	14.93	25,503	14.86
4/11/2025	14.70	14.86	14.58	14.72	39,892	14.65
4/10/2025	15.00	15.07	14.60	14.83	33,473	14.76
4/09/2025	14.93	15.17	14.68	15.09	51,373	15.02
4/08/2025	15.00	15.34	14.33	15.05	51,407	14.98
4/07/2025	15.19	15.29	14.95	15.00	83,446	14.93
4/04/2025	15.47	15.57	15.30	15.26	34,193	15.19
4/03/2025	15.52	15.59	15.42	15.48	29,942	15.41
4/02/2025	15.53	15.64	15.52	15.54	26,702	15.46
4/01/2025	15.44	15.51	15.38	15.47	14,435	15.40
3/31/2025	15.40	15.47	15.32	15.46	77,386	15.39
3/28/2025	15.33	15.41	15.33	15.36	28,662	15.29
3/27/2025	15.32	15.38	15.26	15.33	24,321	15.26
3/26/2025	15.33	15.38	15.31	15.38	21,169	15.31
3/25/2025	15.30	15.38	15.28	15.35	24,892	15.28
3/24/2025	15.23	15.30	15.21	15.27	38,919	15.19
3/21/2025	15.25	15.30	15.25	15.25	28,318	15.18
3/20/2025	15.26	15.30	15.26	15.29	26,417	15.22
3/19/2025	15.25	15.26	15.22	15.25	34,852	15.18
3/18/2025	15.16	15.25	15.16	15.20	42,925	15.13
3/17/2025	15.23	15.26	15.20	15.20	32,148	15.13
3/14/2025	15.28	15.36	15.24	15.32	32,531	15.18
3/13/2025	15.27	15.34	15.27	15.27	25,656	15.13
3/12/2025	15.21	15.31	15.21	15.29	33,876	15.15
3/11/2025	15.28	15.34	15.20	15.20	43,350	15.06
3/10/2025	15.31	15.38	15.27	15.27	59,480	15.13
3/07/2025	15.38	15.45	15.33	15.34	31,997	15.20
3/06/2025	15.43	15.53	15.37	15.37	55,608	15.23
3/05/2025	15.55	15.68	15.50	15.50	21,241	15.36
3/04/2025	15.66	15.67	15.58	15.61	14,264	15.47
3/03/2025	15.54	15.71	15.54	15.66	38,548	15.52
2/28/2025	15.58	15.63	15.55	15.59	19,812	15.45
2/27/2025	15.58	15.65	15.56	15.58	29,110	15.44
2/26/2025	15.58	15.64	15.52	15.62	36,444	15.48
2/25/2025	15.55	15.60	15.52	15.56	32,801	15.42
2/24/2025	15.51	15.53	15.42	15.49	52,309	15.35
2/21/2025	15.55	15.55	15.50	15.52	26,946	15.38
2/20/2025	15.46	15.55	15.44	15.48	34,659	15.34
2/19/2025	15.47	15.53	15.42	15.48	47,282	15.34
2/18/2025	15.55	15.60	15.47	15.51	15,734	15.37
2/14/2025	15.56	15.64	15.55	15.60	39,123	15.39
2/13/2025	15.54	15.61	15.50	15.52	46,558	15.31
2/12/2025	15.50	15.56	15.49	15.49	38,284	15.28
2/11/2025	15.54	15.66	15.51	15.62	43,621	15.41
2/10/2025	15.67	15.79	15.60	15.62	39,316	15.41
2/07/2025	15.70	15.77	15.67	15.69	34,613	15.48
2/06/2025	15.80	15.88	15.75	15.78	38,301	15.56
2/05/2025	15.82	15.88	15.78	15.80	29,795	15.58
2/04/2025	15.78	15.88	15.73	15.82	44,731	15.60
2/03/2025	15.95	16.09	15.67	15.76	35,270	15.54