Invesco Bond Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	15.51	15.59	15.46	15.48	15.48	-0.13%	38,948
Aug 14, 2025	15.52	15.60	15.46	15.50	15.50	-0.13%	84,844
Aug 13, 2025	15.50	15.55	15.45	15.52	15.52	0.39%	51,110
Aug 12, 2025	15.51	15.55	15.40	15.46	15.46	-0.39%	29,103
Aug 11, 2025	15.55	15.63	15.47	15.52	15.52	-0.26%	60,191
Aug 8, 2025	15.58	15.59	15.55	15.56	15.56	-0.06%	23,430
Aug 7, 2025	15.50	15.57	15.50	15.57	15.57	0.45%	33,236
Aug 6, 2025	15.55	15.57	15.47	15.50	15.50	-0.26%	12,807
Aug 5, 2025	15.54	15.60	15.41	15.54	15.54	-0.06%	19,307
Aug 4, 2025	15.51	15.58	15.46	15.55	15.55	0.26%	17,475
Aug 1, 2025	15.41	15.54	15.39	15.51	15.51	0.78%	73,885
Jul 31, 2025	15.40	15.40	15.32	15.39	15.39	0.26%	15,980
Jul 30, 2025	15.32	15.40	15.29	15.35	15.35	-0.26%	22,966
Jul 29, 2025	15.33	15.39	15.33	15.39	15.39	0.52%	19,217
Jul 28, 2025	15.30	15.40	15.26	15.31	15.31	-0.07%	34,753
Jul 25, 2025	15.27	15.33	15.27	15.32	15.32	0.39%	44,681
Jul 24, 2025	15.34	15.35	15.21	15.26	15.26	-0.52%	47,964
Jul 23, 2025	15.40	15.42	15.29	15.34	15.34	-0.39%	29,140
Jul 22, 2025	15.41	15.60	15.35	15.40	15.40	0.20%	42,322
Jul 21, 2025	15.38	15.38	15.35	15.37	15.37	0.20%	34,368
Jul 18, 2025	15.32	15.39	15.32	15.34	15.34	0.13%	21,196
Jul 17, 2025	15.29	15.38	15.27	15.32	15.32	0.07%	35,789
Jul 16, 2025	15.30	15.37	15.29	15.31	15.31	-0.39%	69,954
Jul 15, 2025	15.36	15.55	15.36	15.37	15.30	-0.13%	65,339
Jul 14, 2025	15.41	15.43	15.36	15.39	15.32	-0.13%	32,187
Jul 11, 2025	15.50	15.50	15.35	15.41	15.34	-0.45%	28,389
Jul 10, 2025	15.51	15.54	15.48	15.48	15.41	-0.51%	15,148
Jul 9, 2025	15.53	15.56	15.46	15.56	15.49	0.52%	18,888
Jul 8, 2025	15.51	15.53	15.44	15.48	15.41	-0.19%	24,499
Jul 7, 2025	15.58	15.58	15.45	15.51	15.44	-0.45%	42,923
Jul 3, 2025	15.60	15.63	15.52	15.58	15.51	-0.13%	26,542
Jul 2, 2025	15.57	15.65	15.48	15.60	15.53	0.19%	28,190
Jul 1, 2025	15.44	15.58	15.44	15.57	15.50	0.84%	47,762
Jun 30, 2025	15.48	15.53	15.42	15.44	15.37	0.19%	51,524
Jun 27, 2025	15.46	15.56	15.31	15.41	15.34	-0.52%	116,924
Jun 26, 2025	15.50	15.54	15.47	15.49	15.42	0.19%	18,032
Jun 25, 2025	15.43	15.49	15.41	15.46	15.39	-0.19%	28,950
Jun 24, 2025	15.48	15.50	15.45	15.49	15.42	0.13%	34,599
Jun 23, 2025	15.48	15.54	15.40	15.47	15.40	0.45%	19,743
Jun 20, 2025	15.47	15.52	15.38	15.40	15.33	-0.58%	19,458
Jun 18, 2025	15.55	15.58	15.44	15.49	15.42	-0.13%	12,871
Jun 17, 2025	15.54	15.56	15.44	15.51	15.44	-0.39%	19,876
Jun 16, 2025	15.63	15.63	15.52	15.57	15.43	-0.06%	12,912
Jun 13, 2025	15.65	15.65	15.54	15.58	15.44	-0.45%	22,744
Jun 12, 2025	15.55	15.68	15.55	15.65	15.51	0.90%	48,580
Jun 11, 2025	15.47	15.52	15.45	15.51	15.37	0.39%	19,758
Jun 10, 2025	15.38	15.45	15.36	15.45	15.31	0.46%	41,178
Jun 9, 2025	15.35	15.43	15.34	15.38	15.24	0.13%	21,843
Jun 6, 2025	15.39	15.42	15.35	15.36	15.22	-0.68%	32,185
Jun 5, 2025	15.41	15.52	15.36	15.47	15.33	0.36%	45,259