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 | -0.29 | -1.77370030581 | 16.35 | 16.4387 | 15.9 | 26042 | 16.06244156 | CS |
| 4 | -0.12 | -0.741656365884 | 16.18 | 16.6699 | 15.71 | 49964 | 16.14828016 | CS |
| 12 | 0.79 | 5.17354289456 | 15.27 | 16.6699 | 15.19 | 34347 | 15.92754982 | CS |
| 26 | 0.48 | 3.08087291399 | 15.58 | 16.6699 | 15.03 | 37072 | 15.71330381 | CS |
| 52 | 0.83 | 5.44977019041 | 15.23 | 16.6699 | 13.68 | 34826 | 15.37385596 | CS |
| 156 | -5.29 | -24.7775175644 | 21.35 | 21.4185 | 13.68 | 30872 | 16.30072925 | CS |
| 260 | -2.98 | -15.6512605042 | 19.04 | 21.78 | 13.68 | 30352 | 17.67806057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 16.059999 | 0 | 0.00 | 16.16 | 16.16 | 15.99 | 28857 |
| 1721688000 | 16.059999 | 0.02 | 0.12 | 16.1 | 16.1 | 15.9 | 23359 |
| 1721428800 | 16.04 | 0.09 | 0.56 | 16.059999 | 16.09 | 15.96 | 20368 |
| 1721342400 | 15.95 | -0.34 | -2.09 | 16.329999 | 16.4387 | 15.91 | 37024 |
| 1721256000 | 16.29 | -0.05 | -0.31 | 16.39 | 16.39 | 16.194299 | 24483 |
| 1721169600 | 16.34 | -0.05 | -0.31 | 16.42 | 16.42 | 16.29 | 38870 |
| 1721083200 | 16.39 | 0.01 | 0.06 | 16.379999 | 16.4788 | 16.36 | 17780 |
| 1720824000 | 16.379999 | 0.09 | 0.55 | 16.36 | 16.669899 | 16.27 | 47159 |
| 1720737600 | 16.29 | 0.16 | 0.99 | 16.239999 | 16.329899 | 16.149999 | 33518 |
| 1720651200 | 16.129999 | -0.02 | -0.12 | 16.19 | 16.19 | 16.059999 | 51358 |
| 1720564800 | 16.149999 | -0.04 | -0.25 | 16.23 | 16.2771 | 15.96 | 31506 |
| 1720478400 | 16.19 | -0.03 | -0.18 | 16.26 | 16.26 | 16.1 | 16097 |
| 1720219200 | 16.219999 | 0.25 | 1.57 | 15.98 | 16.219999 | 15.98 | 224663 |
| 1720040640 | 15.97 | 0.04 | 0.25 | 15.92 | 16 | 15.82 | 16664 |
| 1719960000 | 15.93 | -0.15 | -0.93 | 16.079999 | 16.149899 | 15.86 | 34598 |
| 1719873600 | 16.079999 | 0.01 | 0.06 | 16.11 | 16.16 | 15.71 | 184252 |
| 1719614400 | 16.07 | 0 | 0.00 | 16.07 | 16.07 | 16.07 | 0 |
| 1719528000 | 16.07 | -0.07 | -0.43 | 16.239999 | 16.28 | 16.03 | 58706 |
| 1719441600 | 16.14 | -0.04 | -0.25 | 16.18 | 16.18 | 16.03 | 26343 |
| 1719355200 | 16.18 | 0.07 | 0.43 | 16.219999 | 16.23 | 16.04 | 38077 |
| 1719268800 | 16.11 | -0.12 | -0.74 | 16.19 | 16.19 | 16.02 | 17463 |
| 1719009600 | 16.23 | 0 | 0.00 | 16.27 | 16.29 | 16.04 | 21587 |
| 1718923200 | 16.23 | 0.02 | 0.12 | 16.25 | 16.29 | 15.79 | 25370 |
| 1718750400 | 16.21 | 0.06 | 0.37 | 16.16 | 16.285 | 16.1327 | 13763 |
| 1718664000 | 16.149999 | 0.06 | 0.37 | 16.1 | 16.21 | 16.0779 | 25974 |
| 1718404800 | 16.09 | -0.12 | -0.74 | 16.23 | 16.23 | 16.09 | 9835 |
| 1718318400 | 16.21 | 0.03 | 0.19 | 16.19 | 16.23 | 16.16 | 24183 |
| 1718232000 | 16.18 | 0.2 | 1.25 | 16.17 | 16.28 | 15.9029 | 47454 |
| 1718145600 | 15.98 | 0.15 | 0.95 | 15.85 | 16.05 | 15.84 | 15826 |
| 1718059200 | 15.83 | -0.17 | -1.06 | 16 | 16.04 | 15.71 | 26505 |
| 1717800000 | 16 | 0.08 | 0.50 | 15.96 | 16 | 15.8956 | 21958 |
| 1717713600 | 15.92 | 0.04 | 0.25 | 15.9 | 15.9666 | 15.9 | 18739 |
| 1717627200 | 15.88 | 0.06 | 0.38 | 15.84 | 15.91 | 15.77 | 24433 |
| 1717540800 | 15.82 | -0.02 | -0.13 | 15.88 | 15.99 | 15.65 | 33016 |
| 1717454400 | 15.84 | 0.11 | 0.70 | 15.74 | 15.87 | 15.74 | 15142 |
| 1717195200 | 15.73 | 0.09 | 0.58 | 15.66 | 15.9 | 15.58 | 22498 |
| 1717108800 | 15.64 | 0.05 | 0.32 | 15.62 | 15.7513 | 15.545 | 32976 |
| 1717022400 | 15.59 | -0.12 | -0.76 | 15.69 | 15.7 | 15.53 | 21730 |
| 1716936000 | 15.71 | -0.02 | -0.13 | 15.77 | 15.77 | 15.6415 | 28533 |
| 1716590400 | 15.73 | 0.06 | 0.38 | 15.73 | 15.81 | 15.5 | 45129 |
| 1716504000 | 15.67 | -0.09 | -0.57 | 15.8 | 15.85 | 15.65 | 17153 |
| 1716417600 | 15.76 | 0.07 | 0.45 | 15.72 | 15.78 | 15.71 | 44171 |
| 1716331200 | 15.69 | 0.17 | 1.10 | 15.56 | 15.69 | 15.55 | 24209 |
| 1716244800 | 15.52 | 0.02 | 0.13 | 15.54 | 15.54 | 15.4956 | 40060 |
| 1715985600 | 15.5 | -0.03 | -0.19 | 15.56 | 15.58 | 15.49 | 18580 |
| 1715899200 | 15.53 | 0.01 | 0.06 | 15.57 | 15.58 | 15.47 | 30250 |
| 1715812800 | 15.52 | 0.03 | 0.19 | 15.48 | 15.54 | 15.48 | 27714 |
| 1715726400 | 15.49 | 0.02 | 0.13 | 15.49 | 15.5 | 15.4557 | 25004 |
| 1715640000 | 15.47 | 0.05 | 0.32 | 15.48 | 15.48 | 15.41 | 23757 |
| 1715380800 | 15.42 | 0.01 | 0.06 | 15.48 | 15.48 | 15.41 | 28399 |
| 1715294400 | 15.41 | -0.02 | -0.13 | 15.47 | 15.47 | 15.4 | 20866 |
| 1715208000 | 15.43 | -0.02 | -0.13 | 15.48 | 15.48 | 15.38 | 24277 |
| 1715121600 | 15.45 | 0.06 | 0.39 | 15.44 | 15.4606 | 15.41 | 36463 |
| 1715035200 | 15.39 | 0.06 | 0.39 | 15.35 | 15.39 | 15.33 | 19317 |
| 1714776000 | 15.33 | 0.12 | 0.79 | 15.31 | 15.3499 | 15.27 | 21562 |
| 1714689600 | 15.21 | -0.08 | -0.52 | 15.27 | 15.29 | 15.19 | 44009 |
| 1714603200 | 15.29 | 0.09 | 0.59 | 15.27 | 15.3 | 15.23 | 41389 |
| 1714516800 | 15.2 | -0.01 | -0.07 | 15.24 | 15.24 | 15.1568 | 20855 |
| 1714430400 | 15.21 | 0.01 | 0.07 | 15.24 | 15.28 | 15.16 | 23604 |
| 1714171200 | 15.2 | 0.02 | 0.13 | 15.27 | 15.3 | 15.17 | 61669 |
| 1714084800 | 15.18 | -0.06 | -0.39 | 15.24 | 15.26 | 15.13 | 18684 |
| 1713998400 | 15.24 | -0.19 | -1.23 | 15.49 | 15.5 | 15.21 | 50773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
