NYSE - Nasdaq Real Time Price USD

Invesco Bond Fund (VBF)

15.37
-0.02
(-0.13%)
As of 10:51:08 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202515.3715.3715.2815.3715.373,870
May 19, 202515.3515.4515.3015.3915.3921,900
May 16, 2025 0.07 Dividend
May 16, 202515.3115.5115.3115.3915.3952,200
May 15, 202515.3215.4315.3015.3515.2811,500
May 14, 202515.3415.4415.3115.3615.2929,600
May 13, 202515.4015.5015.3415.3415.2715,600
May 12, 202515.4215.4615.3215.4315.368,900
May 9, 202515.3915.4915.3915.4215.3512,600
May 8, 202515.3915.4415.3815.3915.327,300
May 7, 202515.3015.4815.3015.4315.3627,600
May 6, 202515.4715.4815.2615.2615.1946,900
May 5, 202515.4915.5515.3715.5515.4827,900
May 2, 202515.4015.4515.3515.4515.3810,300
May 1, 202515.3515.5215.3515.4415.3728,500
Apr 30, 202515.4015.4615.3115.4115.3415,800
Apr 29, 202515.3915.4515.3115.3915.3216,200
Apr 28, 202515.3415.4015.2715.3915.3211,700
Apr 25, 202515.2815.3715.2115.3615.2916,600
Apr 24, 202515.1515.3715.1515.1915.1228,100
Apr 23, 202515.0215.3315.0215.2115.14108,700
Apr 22, 202514.8715.0014.8714.9514.8818,200
Apr 21, 202514.9614.9714.7814.8714.8015,500
Apr 17, 202514.9515.0014.9114.9514.8816,400
Apr 16, 2025 0.07 Dividend
Apr 16, 202514.8715.0814.8714.9714.9039,700
Apr 15, 202514.8815.0714.8815.0214.8823,400
Apr 14, 202514.8014.9814.8014.9314.7925,500
Apr 11, 202514.7014.8614.5814.7214.5839,900
Apr 10, 202515.0015.0714.6014.8314.6933,500
Apr 9, 202514.9315.1714.6815.0914.9551,400
Apr 8, 202515.0015.3414.3315.0514.9151,400
Apr 7, 202515.1915.2914.9515.0014.8683,400
Apr 4, 202515.4715.5715.2115.2615.1252,000
Apr 3, 202515.5215.5915.4215.4815.3429,900
Apr 2, 202515.5315.6415.5215.5415.4026,700
Apr 1, 202515.4415.5115.3815.4715.3314,400
Mar 31, 202515.4015.4715.3315.4615.3277,400
Mar 28, 202515.3315.4115.3315.3615.2228,700
Mar 27, 202515.3215.3815.2615.3315.1924,300
Mar 26, 202515.3315.3815.3115.3815.2421,200
Mar 25, 202515.3015.3815.2815.3515.2124,900
Mar 24, 202515.2315.3015.2115.2715.1338,900
Mar 21, 202515.2515.3015.2515.2515.1128,300
Mar 20, 202515.2615.3015.2615.2915.1526,400
Mar 19, 202515.2515.2615.2215.2515.1134,900
Mar 18, 202515.1615.2515.1615.2015.0642,900
Mar 17, 2025 0.07 Dividend
Mar 17, 202515.2315.2615.2015.2015.0632,100
Mar 14, 202515.2815.3615.2415.3215.1132,500
Mar 13, 202515.2715.3415.2715.2715.0625,700
Mar 12, 202515.2115.3115.2115.2915.0833,900
Mar 11, 202515.2815.3415.2015.2014.9943,400
Mar 10, 202515.3115.3815.2715.2715.0659,500
Mar 7, 202515.3815.4515.3315.3415.1332,000
Mar 6, 202515.4315.5315.3715.3715.1655,600
Mar 5, 202515.5515.6815.5015.5015.2921,200
Mar 4, 202515.6615.6715.5815.6115.4014,300
Mar 3, 202515.5415.7115.5415.6615.4538,500
Feb 28, 202515.5815.6315.5515.5915.3819,800
Feb 27, 202515.5815.6515.5615.5815.3729,100
Feb 26, 202515.5815.6415.5215.6215.4136,400
Feb 25, 202515.5515.6015.5215.5615.3532,800
Feb 24, 202515.5115.5315.4215.4915.2852,300
Feb 21, 202515.5515.5515.5015.5215.3126,900
Feb 20, 202515.4615.5515.4415.4815.2734,700
Feb 19, 202515.4715.5315.4215.4815.2747,300
Feb 18, 2025 0.07 Dividend
Feb 18, 202515.5515.6015.4715.5115.3015,700
Feb 14, 202515.5615.6515.5515.6015.3239,100
Feb 13, 202515.5415.6115.5015.5215.2446,600
Feb 12, 202515.5015.5615.4915.4915.2138,300
Feb 11, 202515.5415.6715.5115.6215.3443,600
Feb 10, 202515.6715.7915.6015.6215.3439,300
Feb 7, 202515.7015.7715.6715.6915.4134,600
Feb 6, 202515.8015.8815.7515.7815.4938,300
Feb 5, 202515.8215.8815.7815.8015.5129,800
Feb 4, 202515.7815.8815.7315.8215.5344,700
Feb 3, 202515.9516.0915.6715.7615.4735,300
Jan 31, 202515.8515.9915.7715.9915.7022,400
Jan 30, 202515.7715.8515.6815.8515.5625,500
Jan 29, 202515.7015.7715.6015.6815.4031,100
Jan 28, 202515.7515.7515.6015.7415.4523,800
Jan 27, 202515.7415.9815.6915.7215.4320,200
Jan 24, 202515.6115.6615.5815.6615.3810,600
Jan 23, 202515.6616.0415.5215.6115.3367,900
Jan 22, 202515.5615.6215.4915.5615.2825,800
Jan 21, 202515.4515.5715.4515.5615.2827,200
Jan 17, 2025 0.07 Dividend
Jan 17, 202515.5315.5415.4415.4615.1811,600
Jan 16, 202515.5515.5715.4515.5515.2020,400
Jan 15, 202515.3715.6415.3715.5515.2023,600
Jan 14, 202515.2715.3815.2715.3314.9814,700
Jan 13, 202515.3115.4615.2915.3114.9618,800
Jan 10, 202515.3115.4215.2615.3515.0015,100
Jan 8, 202515.3715.5015.3215.4015.0515,700
Jan 7, 202515.5515.5515.3615.4115.0629,800
Jan 6, 202515.5215.6115.3615.6115.2643,400
Jan 3, 202515.4415.5315.3615.4815.139,500
Jan 2, 202515.4315.5215.4015.4815.1335,600
Dec 31, 202415.4515.5115.3415.4315.0844,900
Dec 30, 202415.4315.5515.2815.3915.0476,700
Dec 27, 202415.5115.5915.1515.3615.0146,000
Dec 26, 202415.4915.6815.4815.6415.2944,800
Dec 24, 202415.4815.5215.4215.5015.1518,700
Dec 23, 202415.5615.5815.4415.5115.1616,800
Dec 20, 202415.5015.6815.3815.5315.1838,600
Dec 19, 202415.7715.7715.4915.4915.1439,200
Dec 18, 202415.9015.9315.7815.8215.4618,900
Dec 17, 2024 0.085 Dividend
Dec 17, 202416.0216.0215.9015.9615.6038,400
Dec 16, 202415.9516.0815.9316.0315.5956,000
Dec 13, 202415.9116.0015.9015.9515.5126,300
Dec 12, 202415.9115.9515.8815.9515.5142,800
Dec 11, 202415.9416.0015.9415.9515.5124,400
Dec 10, 202415.9515.9615.9115.9315.4920,600
Dec 9, 202416.0016.0215.9515.9915.5519,600
Dec 6, 202415.9916.0515.9516.0415.5931,700
Dec 5, 202415.9116.0415.9115.9815.5443,500
Dec 4, 202415.8715.9815.8415.9515.5123,000
Dec 3, 202415.8815.9515.8815.9115.4714,600
Dec 2, 202415.8415.9015.7515.8915.4546,800
Nov 29, 202415.7815.9115.7615.8415.4017,200
Nov 27, 202415.7615.8515.7215.7815.3428,600
Nov 26, 202416.0116.0115.6515.7515.3153,500
Nov 25, 202415.8716.0215.7815.8615.4232,500
Nov 22, 202415.7315.7715.6915.7315.2912,600
Nov 21, 202415.7115.8915.6815.7215.2825,500
Nov 20, 202415.7815.8615.7015.7815.3423,200
Nov 19, 202415.9015.9115.7615.7615.3231,600
Nov 18, 202415.7216.0115.6515.9015.4681,200
Nov 15, 2024 0.074 Dividend
Nov 15, 202415.8015.9515.6215.6815.2422,400
Nov 14, 202416.0016.0115.8015.9115.4024,000
Nov 13, 202416.0816.1415.8515.9315.4245,100
Nov 12, 202416.2516.3315.9816.0615.5426,400
Nov 11, 202416.3016.3616.2316.3215.7916,300
Nov 8, 202416.3016.3816.2416.3015.7724,300
Nov 7, 202416.1016.2416.0216.2215.7025,100
Nov 6, 202416.1716.2916.0216.1015.5817,600
Nov 5, 202416.1416.2216.1116.1715.6532,800
Nov 4, 202416.2316.3016.1416.1415.6223,300
Nov 1, 202416.3016.4616.1016.1615.6433,700
Oct 31, 202416.3016.3016.1416.2715.7414,400
Oct 30, 202416.2116.2916.0516.2715.7419,700
Oct 29, 202416.1616.2016.0816.1315.6113,200
Oct 28, 202416.2016.2916.1316.2315.7117,700
Oct 25, 202416.2916.2916.1316.2015.6827,900
Oct 24, 202416.2516.3016.0016.2015.6851,200
Oct 23, 202416.3916.4816.1516.1815.6621,100
Oct 22, 202416.4516.5416.3216.3915.8623,300
Oct 21, 202416.4516.5316.3416.4515.9219,100
Oct 18, 202416.6416.6416.4516.4515.9221,400
Oct 17, 202416.5916.5916.4116.5015.9731,800
Oct 16, 2024 0.074 Dividend
Oct 16, 202416.5916.6216.5416.6216.0825,900
Oct 15, 202416.6016.6616.5616.6416.0328,800
Oct 14, 202416.6616.7316.5416.6516.0415,500
Oct 11, 202416.7016.7016.5316.6616.0520,800
Oct 10, 202416.7816.8016.5916.7116.1022,500
Oct 9, 202416.6916.8816.6116.7016.0923,500
Oct 8, 202416.7416.8516.6816.7916.1834,100
Oct 7, 202416.8516.9416.6816.7416.1323,300
Oct 4, 202417.0717.0716.8116.9716.3528,000
Oct 3, 202416.9417.0016.8316.9816.3626,600
Oct 2, 202417.1317.1316.8016.9116.2918,500
Oct 1, 202417.1317.1417.0117.0516.4317,100
Sep 30, 202417.1017.2016.9617.0116.3947,600
Sep 27, 202417.1217.1216.9017.0116.3928,000
Sep 26, 202417.0217.4816.9017.1116.4849,900
Sep 25, 202416.9717.0216.7616.8716.2545,400
Sep 24, 202416.8916.9416.8316.9116.2937,200
Sep 23, 202416.9217.0516.8116.8816.2621,400
Sep 20, 202417.0317.4616.7516.8716.2539,900
Sep 19, 202416.9216.9316.8316.8916.2742,800
Sep 18, 202417.0317.0316.9016.9516.3334,800
Sep 17, 2024 0.074 Dividend
Sep 17, 202416.9716.9816.8116.9816.36101,300
Sep 16, 202416.9516.9516.8416.9516.2625,900
Sep 13, 202416.8716.9316.7716.9316.2442,300
Sep 12, 202416.8216.8316.7716.8016.1121,200
Sep 11, 202416.7716.8016.6916.7716.0921,000
Sep 10, 202416.7916.8916.7316.7816.1031,400
Sep 9, 202416.8116.8316.7316.7816.1031,600
Sep 6, 202416.7816.8116.6616.7916.1124,300
Sep 5, 202416.7016.8216.6216.8216.1330,300
Sep 4, 202416.7016.7216.6016.7216.0439,100
Sep 3, 202416.6916.8216.6416.6916.0115,500
Aug 30, 202416.7016.7516.6516.6916.0138,000
Aug 29, 202416.7316.7316.5616.7316.0518,100
Aug 28, 202416.7816.7916.6116.7316.0529,300
Aug 27, 202416.7816.7816.5816.6916.0117,600
Aug 26, 202416.8016.8016.6216.7216.0431,700
Aug 23, 202416.7716.8316.5316.7016.0239,200
Aug 22, 202416.6716.6716.6016.6615.9828,500
Aug 21, 202416.6216.6216.5016.6215.9437,700
Aug 20, 202416.5716.7516.5516.6916.0134,700
Aug 19, 202416.5416.6516.2116.5315.8635,200
Aug 16, 2024 0.072 Dividend
Aug 16, 202416.5216.8616.4616.5415.8724,400
Aug 15, 202416.5916.5916.4516.5715.8338,000
Aug 14, 202416.5516.5516.4616.5215.7828,400
Aug 13, 202416.5616.5616.3416.4515.7139,900
Aug 12, 202416.5516.5516.4716.5415.8023,100
Aug 9, 202416.5116.5116.4516.5115.7716,700
Aug 8, 202416.5516.5516.3916.5115.7760,700
Aug 7, 202416.5816.7316.2316.4715.7346,600
Aug 6, 202416.5016.5016.3216.4415.7026,000
Aug 5, 202416.4616.5516.4416.4915.7523,500
Aug 2, 202416.4416.4616.4216.4615.7236,900
Aug 1, 202416.3416.3916.2516.3815.6432,400
Jul 31, 202416.3316.3316.2516.2915.5627,500
Jul 30, 202416.1616.1916.0716.1715.4423,900
Jul 29, 202416.1816.2516.0216.1215.4020,200
Jul 26, 202416.1916.2216.0616.1015.3833,800
Jul 25, 202416.1416.1416.0316.1015.3823,600
Jul 24, 202416.1116.1916.0516.0615.3430,900
Jul 23, 202416.1616.1615.9916.0615.3428,900
Jul 22, 202416.1016.1015.9016.0615.3423,400
Jul 19, 202416.0616.0915.9616.0415.3220,400
Jul 18, 202416.3316.4415.9115.9515.2337,000
Jul 17, 202416.3916.3916.1916.2915.5624,500
Jul 16, 2024 0.072 Dividend
Jul 16, 202416.4216.4216.2916.3415.6138,900
Jul 15, 202416.3816.4816.3616.3915.5817,800
Jul 12, 202416.3616.6716.2716.3815.5747,200
Jul 11, 202416.2416.3316.1516.2915.4933,500
Jul 10, 202416.1916.1916.0616.1315.3451,400
Jul 9, 202416.2316.2815.9616.1515.3631,500
Jul 8, 202416.2616.2616.1016.1915.3916,100
Jul 5, 202415.9816.2215.9816.2215.42224,700
Jul 3, 202415.9216.0015.8215.9715.1916,700
Jul 2, 202416.0816.1515.8615.9315.1534,600
Jul 1, 202416.1116.1615.7116.0815.29184,300
Jun 28, 202416.1916.2516.0416.0415.2538,200
Jun 27, 202416.2416.2816.0316.0715.2858,700
Jun 26, 202416.1816.1816.0316.1415.3526,300
Jun 25, 202416.2216.2316.0416.1815.3838,100
Jun 24, 202416.1916.1916.0216.1115.3217,500
Jun 21, 202416.2716.2916.0416.2315.4321,600
Jun 20, 202416.2516.2915.7916.2315.4325,400
Jun 18, 2024 0.07 Dividend
Jun 18, 202416.1616.2916.1316.2115.4113,800
Jun 17, 202416.1016.2116.0816.1515.2926,000
Jun 14, 202416.2316.2316.0916.0915.239,800
Jun 13, 202416.1916.2316.1616.2115.3524,200
Jun 12, 202416.1716.2815.9016.1815.3247,500
Jun 11, 202415.8516.0515.8415.9815.1315,800
Jun 10, 202416.0016.0415.7115.8314.9926,500
Jun 7, 202415.9616.0015.9016.0015.1522,000
Jun 6, 202415.9015.9715.9015.9215.0718,700
Jun 5, 202415.8415.9115.7715.8815.0324,400
Jun 4, 202415.8815.9915.6515.8214.9833,000
Jun 3, 202415.7415.8715.7415.8415.0015,100
May 31, 202415.6615.9015.5815.7314.8922,500
May 30, 202415.6215.7515.5515.6414.8133,000
May 29, 202415.6915.7015.5315.5914.7621,700
May 28, 202415.7715.7715.6415.7114.8730,700
May 24, 202415.7315.8115.5015.7314.8945,100
May 23, 202415.8015.8515.6515.6714.8417,200
May 22, 202415.7215.7815.7115.7614.9244,200
May 21, 202415.5615.6915.5515.6914.8524,200
May 20, 202415.5415.5415.5015.5214.6940,100

Related Tickers

CXH MFS Investment Grade Municipal Trust
7.62
-0.03%
 
FFXXF Helios Fairfax Partners Corporation
2.7250
0.00%
 
CMU MFS High Yield Municipal Trust
3.3500
-0.59%
 
EEA The European Equity Fund, Inc.
9.83
+0.61%
 
PIM Putnam Master Intermediate Income Trust
3.2899
+0.30%
 
PHT Pioneer High Income Fund, Inc.
7.90
-0.13%
 
NXC Nuveen California Select Tax-Free Income Portfolio
12.93
+0.09%
 
RFMZ RiverNorth Flexible Municipal Income Fund II, Inc.
12.96
-0.11%
 
PMO Putnam Municipal Opportunities Trust
10.05
+0.26%
 
MHI Pioneer Municipal High Income Fund, Inc.
9.20
+0.16%