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 | -0.045 | -0.291262135922 | 15.45 | 15.61 | 15.34 | 33334 | 15.50507402 | CS |
| 4 | -0.545 | -3.41692789969 | 15.95 | 16.08 | 15.15 | 35639 | 15.65177774 | CS |
| 12 | -1.195 | -7.19879518072 | 16.6 | 16.66 | 15.15 | 30405 | 15.91137232 | CS |
| 26 | -0.855 | -5.25830258303 | 16.26 | 17.48 | 15.15 | 30953 | 16.30229269 | CS |
| 52 | -0.095 | -0.612903225806 | 15.5 | 17.48 | 15.03 | 34893 | 15.95622191 | CS |
| 156 | -3.675 | -19.2610062893 | 19.08 | 19.23 | 13.68 | 32123 | 15.84077242 | CS |
| 260 | -4.385 | -22.1576553815 | 19.79 | 21.78 | 13.68 | 30387 | 17.33965399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 15.405 | -0.21 | -1.31 | 15.55 | 15.55 | 15.36 | 29757 |
| 1736206800 | 15.61 | 0.13 | 0.87 | 15.52 | 15.61 | 15.36 | 43351 |
| 1735947600 | 15.4751 | -0 | -0.03 | 15.44 | 15.53 | 15.36 | 9492 |
| 1735861200 | 15.48 | 0.05 | 0.32 | 15.43 | 15.52 | 15.39 | 35576 |
| 1735688400 | 15.43 | 0.04 | 0.26 | 15.45 | 15.509 | 15.34 | 44917 |
| 1735602000 | 15.39 | 0.03 | 0.20 | 15.43 | 15.55 | 15.28 | 76539 |
| 1735342800 | 15.36 | -0.28 | -1.79 | 15.51 | 15.63 | 15.15 | 45987 |
| 1735256400 | 15.64 | 0.14 | 0.90 | 15.49 | 15.68 | 15.4762 | 44836 |
| 1735077840 | 15.5 | -0.01 | -0.06 | 15.48 | 15.5161 | 15.42 | 18712 |
| 1734997200 | 15.51 | -0.02 | -0.13 | 15.56 | 15.5783 | 15.4371 | 16846 |
| 1734738000 | 15.53 | 0.04 | 0.26 | 15.5 | 15.68 | 15.38 | 38641 |
| 1734651600 | 15.49 | -0.33 | -2.09 | 15.77 | 15.77 | 15.49 | 39189 |
| 1734565200 | 15.82 | -0.14 | -0.88 | 15.9 | 15.93 | 15.78 | 18906 |
| 1734478800 | 15.96 | -0.07 | -0.44 | 16.02 | 16.02 | 15.9 | 38395 |
| 1734392400 | 16.03 | 0.08 | 0.50 | 15.95 | 16.079999 | 15.9298 | 56018 |
| 1734133200 | 15.95 | 0 | 0.00 | 15.91 | 16 | 15.9025 | 26332 |
| 1734046800 | 15.95 | 0 | 0.00 | 15.91 | 15.95 | 15.8801 | 42787 |
| 1733960400 | 15.95 | 0.02 | 0.13 | 15.94 | 16 | 15.94 | 24400 |
| 1733874000 | 15.93 | -0.06 | -0.38 | 15.95 | 15.96 | 15.91 | 20580 |
| 1733787600 | 15.99 | -0.05 | -0.31 | 16 | 16.02 | 15.95 | 19604 |
| 1733528400 | 16.04 | 0.06 | 0.38 | 15.99 | 16.05 | 15.9548 | 31692 |
| 1733442000 | 15.98 | 0.03 | 0.19 | 15.91 | 16.04 | 15.91 | 43492 |
| 1733355600 | 15.95 | 0.04 | 0.25 | 15.87 | 15.98 | 15.84 | 22986 |
| 1733269200 | 15.91 | 0.02 | 0.13 | 15.88 | 15.9495 | 15.88 | 14557 |
| 1733182800 | 15.89 | 0.05 | 0.32 | 15.84 | 15.8995 | 15.75 | 46780 |
| 1732917840 | 15.84 | 0.06 | 0.38 | 15.78 | 15.91 | 15.76 | 17203 |
| 1732750800 | 15.78 | 0.03 | 0.19 | 15.76 | 15.85 | 15.72 | 28633 |
| 1732664400 | 15.75 | -0.11 | -0.69 | 16.01 | 16.01 | 15.65 | 53457 |
| 1732578000 | 15.86 | 0.13 | 0.83 | 15.87 | 16.02 | 15.78 | 32501 |
| 1732318800 | 15.73 | 0.01 | 0.06 | 15.73 | 15.77 | 15.69 | 12601 |
| 1732232400 | 15.72 | -0.06 | -0.38 | 15.71 | 15.89 | 15.68 | 25477 |
| 1732146000 | 15.78 | 0.02 | 0.13 | 15.78 | 15.8623 | 15.7 | 23200 |
| 1732059600 | 15.76 | -0.14 | -0.88 | 15.9 | 15.91 | 15.76 | 31581 |
| 1731973200 | 15.9 | 0.22 | 1.40 | 15.72 | 16.01 | 15.6472 | 81169 |
| 1731714000 | 15.68 | -0.23 | -1.45 | 15.8 | 15.9521 | 15.62 | 22379 |
| 1731627600 | 15.91 | -0.02 | -0.13 | 16 | 16.04 | 15.8 | 23979 |
| 1731541200 | 15.93 | -0.13 | -0.81 | 16.079999 | 16.14 | 15.85 | 45102 |
| 1731454800 | 16.059999 | -0.26 | -1.59 | 16.25 | 16.329999 | 15.9808 | 26358 |
| 1731368400 | 16.32 | 0.02 | 0.12 | 16.3 | 16.36 | 16.23 | 16332 |
| 1731109200 | 16.3 | 0.08 | 0.49 | 16.3 | 16.379999 | 16.219999 | 24344 |
| 1731022800 | 16.219999 | 0.12 | 0.75 | 16.1 | 16.239999 | 16.0201 | 25115 |
| 1730936400 | 16.1 | -0.07 | -0.43 | 16.17 | 16.288699 | 16.02 | 17575 |
| 1730850000 | 16.17 | 0.03 | 0.19 | 16.14 | 16.215 | 16.11 | 32785 |
| 1730763600 | 16.14 | -0.02 | -0.12 | 16.23 | 16.3 | 16.14 | 23331 |
| 1730500800 | 16.16 | -0.11 | -0.68 | 16.3 | 16.46 | 16.1 | 33696 |
| 1730414400 | 16.27 | 0 | 0.00 | 16.3 | 16.3 | 16.140899 | 14411 |
| 1730328000 | 16.27 | 0.14 | 0.87 | 16.21 | 16.29 | 16.05 | 19730 |
| 1730241600 | 16.129999 | -0.1 | -0.62 | 16.16 | 16.195 | 16.079999 | 13202 |
| 1730155200 | 16.23 | 0.03 | 0.19 | 16.2 | 16.29 | 16.129999 | 17678 |
| 1729896000 | 16.2 | 0 | 0.00 | 16.29 | 16.29 | 16.129999 | 27945 |
| 1729809600 | 16.2 | 0.02 | 0.12 | 16.25 | 16.2999 | 15.996 | 51211 |
| 1729723200 | 16.18 | -0.21 | -1.28 | 16.39 | 16.480799 | 16.149999 | 21130 |
| 1729636800 | 16.39 | -0.06 | -0.36 | 16.45 | 16.54 | 16.320799 | 23361 |
| 1729550400 | 16.45 | 0 | 0.00 | 16.45 | 16.526499 | 16.34 | 19071 |
| 1729291200 | 16.45 | -0.05 | -0.30 | 16.64 | 16.64 | 16.45 | 21366 |
| 1729204800 | 16.5 | -0.12 | -0.72 | 16.59 | 16.59 | 16.41 | 31784 |
| 1729118400 | 16.62 | -0.02 | -0.12 | 16.59 | 16.62 | 16.54 | 25945 |
| 1729032000 | 16.64 | -0.01 | -0.06 | 16.6 | 16.66 | 16.5589 | 28791 |
| 1728945600 | 16.649999 | -0.01 | -0.06 | 16.66 | 16.725 | 16.54 | 15452 |
| 1728686400 | 16.66 | -0.05 | -0.30 | 16.7 | 16.7 | 16.53 | 20841 |
| 1728600000 | 16.71 | 0.01 | 0.06 | 16.78 | 16.8011 | 16.59 | 22510 |
| 1728513600 | 16.7 | -0.09 | -0.54 | 16.69 | 16.88 | 16.61 | 23487 |
| 1728427200 | 16.79 | 0.05 | 0.30 | 16.739999 | 16.845 | 16.68 | 34093 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
