Invesco Bond Fund (VBF)

Historical Prices For Invesco Bond Fund (VBF)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	15.47	15.57	15.30	15.26	34,193	15.26
4/03/2025	15.52	15.59	15.42	15.48	29,942	15.48
4/02/2025	15.53	15.64	15.52	15.54	26,702	15.54
4/01/2025	15.44	15.51	15.38	15.47	14,435	15.47
3/31/2025	15.40	15.47	15.32	15.46	77,386	15.46
3/28/2025	15.33	15.41	15.33	15.36	28,662	15.36
3/27/2025	15.32	15.38	15.26	15.33	24,321	15.33
3/26/2025	15.33	15.38	15.31	15.38	21,169	15.38
3/25/2025	15.30	15.38	15.28	15.35	24,892	15.35
3/24/2025	15.23	15.30	15.21	15.27	38,919	15.27
3/21/2025	15.25	15.30	15.25	15.25	28,318	15.25
3/20/2025	15.26	15.30	15.26	15.29	26,417	15.29
3/19/2025	15.25	15.26	15.22	15.25	34,852	15.25
3/18/2025	15.16	15.25	15.16	15.20	42,925	15.20
3/17/2025	15.23	15.26	15.20	15.20	32,148	15.20
3/14/2025	15.28	15.36	15.24	15.32	32,531	15.25
3/13/2025	15.27	15.34	15.27	15.27	25,656	15.20
3/12/2025	15.21	15.31	15.21	15.29	33,876	15.22
3/11/2025	15.28	15.34	15.20	15.20	43,350	15.13
3/10/2025	15.31	15.38	15.27	15.27	59,480	15.20
3/07/2025	15.38	15.45	15.33	15.34	31,997	15.27
3/06/2025	15.43	15.53	15.37	15.37	55,608	15.30
3/05/2025	15.55	15.68	15.50	15.50	21,241	15.43
3/04/2025	15.66	15.67	15.58	15.61	14,264	15.54
3/03/2025	15.54	15.71	15.54	15.66	38,548	15.59
2/28/2025	15.58	15.63	15.55	15.59	19,812	15.52
2/27/2025	15.58	15.65	15.56	15.58	29,110	15.51
2/26/2025	15.58	15.64	15.52	15.62	36,444	15.55
2/25/2025	15.55	15.60	15.52	15.56	32,801	15.49
2/24/2025	15.51	15.53	15.42	15.49	52,309	15.42
2/21/2025	15.55	15.55	15.50	15.52	26,946	15.45
2/20/2025	15.46	15.55	15.44	15.48	34,659	15.41
2/19/2025	15.47	15.53	15.42	15.48	47,282	15.41
2/18/2025	15.55	15.60	15.47	15.51	15,734	15.44
2/14/2025	15.56	15.64	15.55	15.60	39,123	15.46
2/13/2025	15.54	15.61	15.50	15.52	46,558	15.38
2/12/2025	15.50	15.56	15.49	15.49	38,284	15.35
2/11/2025	15.54	15.66	15.51	15.62	43,621	15.48
2/10/2025	15.67	15.79	15.60	15.62	39,316	15.48
2/07/2025	15.70	15.77	15.67	15.69	34,613	15.55
2/06/2025	15.80	15.88	15.75	15.78	38,301	15.63
2/05/2025	15.82	15.88	15.78	15.80	29,795	15.66
2/04/2025	15.78	15.88	15.73	15.82	44,731	15.68
2/03/2025	15.95	16.09	15.67	15.76	35,270	15.62
1/31/2025	15.85	15.99	15.77	15.99	22,376	15.85
1/30/2025	15.77	15.85	15.68	15.85	25,450	15.71
1/29/2025	15.70	15.77	15.60	15.68	31,073	15.54
1/28/2025	15.75	15.75	15.60	15.74	23,808	15.60
1/27/2025	15.74	15.98	15.69	15.72	20,214	15.58
1/24/2025	15.61	15.66	15.57	15.66	10,595	15.52
1/23/2025	15.66	16.04	15.52	15.61	67,928	15.47
1/22/2025	15.56	15.62	15.49	15.56	25,810	15.42
1/21/2025	15.45	15.57	15.45	15.55	27,156	15.41
1/17/2025	15.53	15.54	15.44	15.46	11,646	15.32
1/16/2025	15.55	15.57	15.45	15.55	20,351	15.34
1/15/2025	15.37	15.64	15.37	15.55	23,576	15.34
1/14/2025	15.27	15.38	15.27	15.33	14,655	15.12
1/13/2025	15.31	15.46	15.29	15.31	18,765	15.10
1/10/2025	15.31	15.42	15.26	15.35	15,088	15.14
1/08/2025	15.37	15.50	15.32	15.40	15,694	15.19