Invesco Bond Fund (VBF) Historical Stock Data
15.29 ↑0.11 (0.72%)
As of April 18, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, VBF is down -0.29% a day on average. There have been 9 days where Invesco Bond Fund closed green and 21 days where VBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 15.23 | 15.29 | ↑$0.06 (0.39%) | 15.22 | 15.29 | 15.88K |
| 2024-04-17 | 15.17 | 15.18 | ↑$0.01 (0.07%) | 15.12 | 15.18 | 24.65K |
| 2024-04-16 | 15.14 | 15.08 | ↓$0.06 (-0.40%) | 15.03 | 15.14 | 41.76K |
| 2024-04-15 | 15.28 | 15.10 | ↓$0.18 (-1.18%) | 15.07 | 15.30 | 34.84K |
| 2024-04-12 | 15.41 | 15.30 | ↓$0.11 (-0.71%) | 15.27 | 15.41 | 27.33K |
| 2024-04-11 | 15.42 | 15.33 | ↓$0.09 (-0.58%) | 15.28 | 15.42 | 31.69K |
| 2024-04-10 | 15.50 | 15.36 | ↓$0.14 (-0.90%) | 15.36 | 15.53 | 30.53K |
| 2024-04-09 | 15.53 | 15.54 | ↑$0.01 (0.06%) | 15.48 | 15.56 | 38.66K |
| 2024-04-08 | 15.62 | 15.49 | ↓$0.13 (-0.83%) | 15.41 | 15.65 | 42.60K |
| 2024-04-05 | 15.59 | 15.54 | ↓$0.05 (-0.32%) | 15.52 | 15.63 | 39.44K |
| 2024-04-04 | 15.76 | 15.59 | ↓$0.17 (-1.08%) | 15.57 | 15.84 | 44.43K |
| 2024-04-03 | 15.60 | 15.62 | ↑$0.02 (0.13%) | 15.59 | 15.63 | 21.49K |
| 2024-04-02 | 15.75 | 15.59 | ↓$0.16 (-1.02%) | 15.56 | 15.75 | 30.28K |
| 2024-04-01 | 15.70 | 15.67 | ↓$0.03 (-0.19%) | 15.65 | 15.72 | 35.37K |
| 2024-03-28 | 15.75 | 15.65 | ↓$0.10 (-0.63%) | 15.65 | 15.76 | 51.20K |
| 2024-03-27 | 15.71 | 15.67 | ↓$0.04 (-0.25%) | 15.67 | 15.71 | 22.76K |
| 2024-03-26 | 15.73 | 15.64 | ↓$0.09 (-0.57%) | 15.61 | 15.73 | 31.65K |
| 2024-03-25 | 15.69 | 15.65 | ↓$0.04 (-0.25%) | 15.61 | 15.72 | 24.72K |
| 2024-03-22 | 15.78 | 15.69 | ↓$0.09 (-0.57%) | 15.69 | 15.80 | 20.04K |
| 2024-03-21 | 15.80 | 15.67 | ↓$0.13 (-0.82%) | 15.63 | 15.80 | 26.79K |
| 2024-03-20 | 15.73 | 15.71 | ↓$0.02 (-0.13%) | 15.69 | 15.73 | 27.78K |
| 2024-03-19 | 15.70 | 15.68 | ↓$0.02 (-0.13%) | 15.67 | 15.70 | 17.65K |
| 2024-03-18 | 15.71 | 15.70 | ↓$0.01 (-0.06%) | 15.65 | 15.71 | 32.54K |
| 2024-03-15 | 15.64 | 15.65 | ↑$0.01 (0.06%) | 15.58 | 15.68 | 34K |
| 2024-03-14 | 15.57 | 15.58 | ↑$0.01 (0.06%) | 15.45 | 15.59 | 56.50K |
| 2024-03-13 | 15.51 | 15.56 | ↑$0.05 (0.32%) | 15.49 | 15.56 | 63.83K |
| 2024-03-12 | 15.40 | 15.45 | ↑$0.05 (0.32%) | 15.38 | 15.45 | 24.59K |
| 2024-03-11 | 15.40 | 15.38 | ↓$0.02 (-0.13%) | 15.33 | 15.47 | 25.46K |
| 2024-03-08 | 15.31 | 15.41 | ↑$0.10 (0.65%) | 15.31 | 15.42 | 69.40K |
| 2024-03-07 | 15.34 | 15.32 | ↓$0.02 (-0.13%) | 15.29 | 15.44 | 85.58K |
Create an account or log in to view more rows.
$VBF must buyyy
$VBF Monday will be very interesting.
$VBF Bull trap
$VBF yeah we're going green today
$VBF in it to win it
$VBF come on I wana jump up and down
$VBF it begins tomorrow
$VBF steady steady n hold
$VBF Growth/Value
$VBF the price is wrong