Invesco Bond Fund (VBF)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 0.229809586343 | 15.23 | 15.3 | 15.16 | 32814 | 15.23356228 | CS |
| 4 | -0.855 | -5.30397022333 | 16.12 | 16.12 | 15.16 | 34555 | 15.37852319 | CS |
| 12 | -0.165 | -1.06934543098 | 15.43 | 16.12 | 15.16 | 31724 | 15.49879002 | CS |
| 26 | -1.625 | -9.62107756069 | 16.89 | 17.48 | 15.15 | 30377 | 15.85917343 | CS |
| 52 | -0.425 | -2.70873167623 | 15.69 | 17.48 | 15.03 | 31831 | 15.96423833 | CS |
| 156 | -1.825 | -10.6787595085 | 17.09 | 17.9483 | 13.68 | 31758 | 15.64627381 | CS |
| 260 | -0.635 | -3.99371069182 | 15.9 | 21.78 | 13.68 | 30315 | 17.18811527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 15.265 | 0.02 | 0.10 | 15.23 | 15.3 | 15.21 | 38919 |
| 1742596800 | 15.25 | -0.04 | -0.26 | 15.25 | 15.3 | 15.25 | 28318 |
| 1742510400 | 15.29 | 0.04 | 0.26 | 15.26 | 15.3 | 15.26 | 26417 |
| 1742424000 | 15.25 | 0.05 | 0.33 | 15.25 | 15.26 | 15.22 | 34852 |
| 1742337600 | 15.2 | 0 | 0.00 | 15.16 | 15.25 | 15.16 | 42925 |
| 1742251200 | 15.2 | -0.12 | -0.78 | 15.23 | 15.2599 | 15.2 | 32148 |
| 1741992000 | 15.32 | 0.05 | 0.33 | 15.28 | 15.36 | 15.24 | 32531 |
| 1741905600 | 15.27 | -0.02 | -0.13 | 15.27 | 15.34 | 15.27 | 25656 |
| 1741819200 | 15.29 | 0.09 | 0.59 | 15.21 | 15.31 | 15.21 | 33876 |
| 1741732800 | 15.2 | -0.07 | -0.46 | 15.28 | 15.3434 | 15.2 | 43350 |
| 1741646400 | 15.27 | -0.07 | -0.46 | 15.31 | 15.378 | 15.27 | 59480 |
| 1741390800 | 15.34 | -0.03 | -0.20 | 15.38 | 15.4482 | 15.33 | 31996 |
| 1741304400 | 15.37 | -0.13 | -0.84 | 15.43 | 15.53 | 15.37 | 55608 |
| 1741218000 | 15.5 | -0.11 | -0.70 | 15.55 | 15.68 | 15.5 | 21241 |
| 1741131600 | 15.61 | -0.05 | -0.32 | 15.66 | 15.67 | 15.58 | 14264 |
| 1741045200 | 15.66 | 0.07 | 0.45 | 15.54 | 15.71 | 15.54 | 38548 |
| 1740786000 | 15.59 | 0.01 | 0.06 | 15.58 | 15.6302 | 15.55 | 19812 |
| 1740699600 | 15.58 | -0.04 | -0.26 | 15.58 | 15.65 | 15.56 | 29110 |
| 1740613200 | 15.62 | 0.06 | 0.39 | 15.58 | 15.64 | 15.52 | 36444 |
| 1740526800 | 15.56 | 0.07 | 0.45 | 15.55 | 15.6 | 15.52 | 32801 |
| 1740440400 | 15.49 | -0.03 | -0.19 | 16.12 | 16.12 | 15.42 | 52309 |
| 1740181200 | 15.52 | 0.04 | 0.26 | 15.55 | 15.55 | 15.5 | 26946 |
| 1740094800 | 15.48 | 0 | 0.00 | 15.46 | 15.55 | 15.44 | 34659 |
| 1740008400 | 15.48 | -0.03 | -0.19 | 15.47 | 15.53 | 15.42 | 47282 |
| 1739922000 | 15.51 | -0.09 | -0.58 | 15.55 | 15.6 | 15.47 | 15734 |
| 1739576400 | 15.6 | 0.08 | 0.52 | 15.56 | 15.645 | 15.55 | 39123 |
| 1739490000 | 15.52 | 0.03 | 0.19 | 15.54 | 15.6064 | 15.5 | 46558 |
| 1739403600 | 15.49 | -0.13 | -0.83 | 15.5 | 15.56 | 15.49 | 38284 |
| 1739317200 | 15.62 | 0 | 0.00 | 15.54 | 15.665 | 15.51 | 43621 |
| 1739230800 | 15.62 | -0.07 | -0.45 | 15.67 | 15.79 | 15.6 | 39316 |
| 1738971600 | 15.69 | -0.09 | -0.55 | 15.7 | 15.77 | 15.67 | 34180 |
| 1738885200 | 15.7765 | -0.02 | -0.15 | 15.8 | 15.8799 | 15.75 | 38301 |
| 1738798800 | 15.8 | -0.02 | -0.13 | 15.82 | 15.88 | 15.7777 | 29795 |
| 1738712400 | 15.82 | 0.06 | 0.38 | 15.78 | 15.8799 | 15.729 | 44731 |
| 1738626000 | 15.76 | -0.23 | -1.44 | 15.95 | 16.09 | 15.668 | 34216 |
| 1738366800 | 15.99 | 0.14 | 0.88 | 15.85 | 15.99 | 15.77 | 22376 |
| 1738280400 | 15.85 | 0.17 | 1.08 | 15.77 | 15.85 | 15.6814 | 25450 |
| 1738194000 | 15.68 | -0.06 | -0.38 | 15.7 | 15.77 | 15.6 | 31073 |
| 1738107600 | 15.74 | 0.02 | 0.13 | 15.75 | 15.75 | 15.6 | 23792 |
| 1738021200 | 15.72 | 0.06 | 0.38 | 15.74 | 15.9792 | 15.69 | 20214 |
| 1737762000 | 15.66 | 0.1 | 0.64 | 15.61 | 15.67 | 15.575 | 10595 |
| 1737675600 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
| 1737589200 | 15.56 | 0.01 | 0.03 | 15.56 | 15.5988 | 15.49 | 25608 |
| 1737502800 | 15.555 | 0.09 | 0.61 | 15.46 | 15.57 | 15.4557 | 23343 |
| 1737157200 | 15.46 | -0.09 | -0.58 | 15.53 | 15.54 | 15.4401 | 11646 |
| 1737070800 | 15.55 | 0 | 0.00 | 15.55 | 15.57 | 15.45 | 20351 |
| 1736984400 | 15.55 | 0.22 | 1.44 | 15.37 | 15.64 | 15.37 | 23576 |
| 1736898000 | 15.33 | 0.02 | 0.13 | 15.27 | 15.38 | 15.27 | 14655 |
| 1736811600 | 15.31 | -0.04 | -0.26 | 15.31 | 15.4598 | 15.29 | 18765 |
| 1736552400 | 15.35 | -0.05 | -0.32 | 15.355 | 15.42 | 15.26 | 13841 |
| 1736379600 | 15.4 | -0.01 | -0.03 | 15.3995 | 15.4967 | 15.3217 | 14487 |
| 1736293200 | 15.405 | -0.21 | -1.31 | 15.535 | 15.535 | 15.36 | 29402 |
| 1736206800 | 15.61 | 0.13 | 0.87 | 15.4817 | 15.61 | 15.36 | 42047 |
| 1735947600 | 15.4751 | -0 | -0.03 | 15.53 | 15.53 | 15.36 | 9116 |
| 1735861200 | 15.48 | 0.05 | 0.32 | 15.43 | 15.52 | 15.39 | 34344 |
| 1735688400 | 15.43 | 0.04 | 0.26 | 15.45 | 15.509 | 15.34 | 44917 |
| 1735602000 | 15.39 | 0.03 | 0.20 | 15.41 | 15.55 | 15.28 | 74456 |
| 1735342800 | 15.36 | -0.28 | -1.79 | 15.48 | 15.57 | 15.15 | 42540 |
| 1735256400 | 15.64 | 0.14 | 0.90 | 15.49 | 15.68 | 15.4762 | 44836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
