Canada markets closed

Invesco Bond Fund (VBF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.33+0.12 (+0.79%)
At close: 04:00PM EDT
15.33 0.00 (0.00%)
After hours: 04:08PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.3115.3515.2715.3315.3321,561
May 02, 202415.2715.2915.1915.2115.2144,000
May 01, 202415.2715.3015.2315.2915.2941,400
Apr 30, 202415.2415.2415.1615.2015.2020,900
Apr 29, 202415.2415.2815.1615.2115.2123,600
Apr 26, 202415.2715.3015.1715.2015.2061,700
Apr 25, 202415.2415.2615.1315.1815.1818,700
Apr 24, 202415.4915.5015.2115.2415.2450,800
Apr 23, 202415.4915.4915.4015.4315.4321,000
Apr 22, 202415.3915.4515.3715.4515.4523,900
Apr 19, 202415.3915.3915.3015.3315.3324,100
Apr 18, 202415.2315.3015.2215.2915.2915,900
Apr 17, 202415.1715.1815.1215.1815.1824,700
Apr 16, 202415.1415.1415.0315.0815.0841,800
Apr 15, 202415.2815.3015.0515.1015.1034,800
Apr 15, 20240.065 Dividend
Apr 12, 202415.4115.4115.2715.3015.2327,300
Apr 11, 202415.4215.4215.2815.3315.2631,700
Apr 10, 202415.5015.5315.3515.3615.2930,500
Apr 09, 202415.5315.5615.4815.5415.4738,700
Apr 08, 202415.6215.6515.4115.4915.4242,600
Apr 05, 202415.5915.6315.5215.5415.4739,400
Apr 04, 202415.7615.8415.5715.5915.5244,400
Apr 03, 202415.6015.6315.5815.6215.5521,500
Apr 02, 202415.7515.7515.5615.5915.5230,300
Apr 01, 202415.7015.7215.6515.6715.6035,400
Mar 28, 202415.7515.7615.6515.6515.5851,200
Mar 27, 202415.7115.7115.6715.6715.6022,800
Mar 26, 202415.7315.7315.6115.6415.5731,600
Mar 25, 202415.6915.7215.6115.6515.5824,700
Mar 22, 202415.7815.8015.6915.6915.6220,000
Mar 21, 202415.8015.8015.6315.6715.6026,800
Mar 20, 202415.7315.7315.6915.7115.6427,800
Mar 19, 202415.7015.7015.6715.6815.6117,600
Mar 18, 202415.7115.7115.6515.7015.6332,500
Mar 15, 202415.6415.6815.5815.6515.5834,000
Mar 14, 202415.5715.5915.4515.5815.5156,600
Mar 14, 20240.065 Dividend
Mar 13, 202415.5115.5615.4915.5615.4363,800
Mar 12, 202415.4015.4515.3815.4515.3224,600
Mar 11, 202415.4015.4715.3315.3815.2525,500
Mar 08, 202415.3115.4215.3115.4115.2869,400
Mar 07, 202415.3415.4415.2915.3215.1985,600
Mar 06, 202415.4015.4615.2815.3815.25164,300
Mar 05, 202415.4115.4915.3315.3715.2476,000
Mar 04, 202415.4415.5215.3615.3815.2580,000
Mar 01, 202415.6415.7615.5815.5915.4641,400
Feb 29, 202415.6815.7915.6215.7615.6364,200
Feb 28, 202415.6115.6915.5515.6915.5622,100
Feb 27, 202415.7615.7815.5115.6115.4835,300
Feb 26, 202415.8615.8615.6215.7115.5872,800
Feb 23, 202415.9115.9115.7615.8015.6734,200
Feb 22, 202416.0316.0415.7615.7815.6521,400
Feb 21, 202416.0416.1115.8015.9615.8326,300
Feb 20, 202415.9515.9915.8015.9515.8222,900
Feb 16, 202416.0016.0015.8715.9415.8125,000
Feb 15, 202415.8215.9615.8215.9615.8326,500
Feb 15, 20240.065 Dividend
Feb 14, 202415.8815.9015.8015.8515.6530,000
Feb 13, 202415.8315.8315.6715.7915.5926,100
Feb 12, 202415.9015.9115.7715.8515.6531,100
Feb 09, 202415.9015.9515.6315.7715.5729,600
Feb 08, 202416.1116.1115.8415.9515.7523,700
Feb 07, 202416.1716.1715.8916.0615.86106,200
Feb 06, 202415.7816.1115.7816.0615.8645,000
Feb 05, 202415.6015.7915.3915.7315.5334,000
Feb 02, 202415.7415.7415.5515.6515.4544,100
Feb 01, 202415.7315.8615.6115.7415.5441,800
Jan 31, 202415.6015.6515.4715.6115.4236,300
Jan 30, 202415.5115.6015.4815.5815.3933,700
Jan 29, 202415.3715.4715.3415.4715.2842,700
Jan 26, 202415.4015.5115.3215.3415.1558,300
Jan 25, 202415.6315.6715.3015.4215.2365,900
Jan 24, 202415.5815.5915.5015.5115.3227,900
Jan 23, 202415.5315.5615.4715.5015.3137,300
Jan 22, 202415.3315.5115.3315.4615.2731,600
Jan 19, 202415.4415.4415.1715.1814.9994,100
Jan 18, 202415.6415.6415.3415.3815.1926,700
Jan 17, 202415.7215.8415.5115.6015.4146,600
Jan 16, 202415.9216.1915.6815.7515.5529,900
Jan 16, 20240.065 Dividend
Jan 12, 202416.1516.2315.7715.9815.7243,200
Jan 11, 202416.1916.2016.0716.1315.8637,900
Jan 10, 202415.9516.2715.8316.1915.9247,500
Jan 09, 202415.9316.0315.8015.8815.6242,200
Jan 08, 202415.5015.9915.4515.9615.7083,700
Jan 05, 202415.3915.4815.3015.4815.2246,100
Jan 04, 202415.3815.3815.2715.3515.1041,000
Jan 03, 202415.2715.4015.2515.4015.1530,200
Jan 02, 202415.2615.3815.2115.2915.0464,000
Dec 29, 202315.3515.3715.2115.2114.9659,000
Dec 28, 202315.3215.4015.3015.3315.0854,900
Dec 27, 202315.4915.4915.3615.3615.1160,800
Dec 26, 202315.4215.5315.3815.4315.1834,700
Dec 22, 202315.5315.7315.3515.4215.1745,600
Dec 21, 202315.4715.4915.3615.4215.1737,900
Dec 20, 202315.5215.5215.3115.3515.1027,400
Dec 19, 202315.4815.4815.3415.4215.1784,000
Dec 18, 202315.5015.6815.4215.4615.2123,300
Dec 15, 202315.5115.5815.3915.4815.2218,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...