5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-0.06%
3 MONTH PERFORMANCE
-1.34%
6 MONTH PERFORMANCE
-1.03%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-1.78%
Invesco Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $15.32 | $15.38 (0.39%) | $15.46 | $15.31 | 97.31 K | $175.72 M |
| 02/05/2026 | $15.34 | $15.36 (0.13%) | $15.42 | $15.34 | 60.60 K | $175.49 M |
| 02/04/2026 | $15.39 | $15.36 (-0.19%) | $15.39 | $15.31 | 53.40 K | $175.49 M |
| 02/03/2026 | $15.39 | $15.39 (0%) | $15.40 | $15.37 | 45.31 K | $175.83 M |
| 02/02/2026 | $15.34 | $15.38 (0.26%) | $15.40 | $15.31 | 58.60 K | $175.72 M |
| 01/30/2026 | $15.37 | $15.35 (-0.13%) | $15.46 | $15.32 | 49.70 K | $175.38 M |
| 01/29/2026 | $15.36 | $15.40 (0.26%) | $15.44 | $15.34 | 55.20 K | $175.95 M |
| 01/28/2026 | $15.38 | $15.40 (0.13%) | $15.43 | $15.36 | 68.92 K | $175.95 M |
| 01/27/2026 | $15.44 | $15.38 (-0.39%) | $15.44 | $15.36 | 35.84 K | $175.72 M |
| 01/26/2026 | $15.43 | $15.44 (0.06%) | $15.46 | $15.40 | 25.81 K | $176.40 M |
| 01/23/2026 | $15.43 | $15.41 (-0.13%) | $15.46 | $15.40 | 16.83 K | $176.06 M |
| 01/22/2026 | $15.37 | $15.44 (0.46%) | $15.48 | $15.35 | 47.60 K | $176.40 M |
| 01/21/2026 | $15.32 | $15.39 (0.46%) | $15.43 | $15.32 | 42.92 K | $175.83 M |
| 01/20/2026 | $15.30 | $15.30 (0%) | $15.40 | $15.30 | 68.80 K | $174.80 M |
| 01/16/2026 | $15.36 | $15.36 (0%) | $15.41 | $15.34 | 45.00 K | $175.49 M |
| 01/15/2026 | $15.38 | $15.34 (-0.26%) | $15.43 | $15.34 | 58.02 K | $175.26 M |
| 01/14/2026 | $15.46 | $15.45 (-0.06%) | $15.48 | $15.42 | 49.77 K | $176.52 M |
| 01/13/2026 | $15.42 | $15.45 (0.19%) | $15.50 | $15.41 | 39.02 K | $176.52 M |
| 01/12/2026 | $15.45 | $15.40 (-0.32%) | $15.50 | $15.37 | 61.70 K | $175.95 M |
| 01/09/2026 | $15.41 | $15.43 (0.13%) | $15.50 | $15.39 | 23.42 K | $176.29 M |
| 01/08/2026 | $15.41 | $15.43 (0.13%) | $15.46 | $15.38 | 41.02 K | $176.29 M |
| 01/07/2026 | $15.46 | $15.42 (-0.26%) | $15.46 | $15.41 | 26.00 K | $176.17 M |
| 01/06/2026 | $15.41 | $15.43 (0.13%) | $15.46 | $15.41 | 21.50 K | $176.29 M |
| 01/05/2026 | $15.47 | $15.43 (-0.26%) | $15.47 | $15.37 | 27.50 K | $176.29 M |
| 01/02/2026 | $15.44 | $15.42 (-0.13%) | $15.48 | $15.36 | 45.60 K | $176.17 M |
| 12/31/2025 | $15.46 | $15.41 (-0.32%) | $15.53 | $15.41 | 37.74 K | $176.06 M |
| 12/30/2025 | $15.46 | $15.46 (0%) | $15.55 | $15.45 | 85.64 K | $176.63 M |
| 12/29/2025 | $15.47 | $15.48 (0.06%) | $15.62 | $15.40 | 70.43 K | $176.86 M |
| 12/26/2025 | $15.43 | $15.48 (0.32%) | $15.54 | $15.43 | 55.14 K | $176.86 M |
| 12/24/2025 | $15.36 | $15.39 (0.2%) | $15.44 | $15.36 | 32.50 K | $175.83 M |
| 12/23/2025 | $15.37 | $15.36 (-0.07%) | $15.42 | $15.34 | 58.00 K | $175.49 M |
| 12/22/2025 | $15.37 | $15.43 (0.39%) | $15.44 | $15.32 | 95.22 K | $176.29 M |
| 12/19/2025 | $15.42 | $15.35 (-0.45%) | $15.45 | $15.35 | 39.40 K | $175.38 M |
| 12/18/2025 | $15.42 | $15.46 (0.26%) | $15.51 | $15.40 | 16.51 K | $176.63 M |
| 12/17/2025 | $15.41 | $15.43 (0.13%) | $15.45 | $15.39 | 25.32 K | $176.29 M |
| 12/16/2025 | $15.42 | $15.41 (-0.06%) | $15.46 | $15.25 | 34.72 K | $176.06 M |
| 12/15/2025 | $15.47 | $15.49 (0.13%) | $15.53 | $15.37 | 52.23 K | $176.97 M |
| 12/12/2025 | $15.42 | $15.42 (0%) | $15.45 | $15.38 | 54.20 K | $176.17 M |
| 12/11/2025 | $15.44 | $15.47 (0.19%) | $15.51 | $15.44 | 78.10 K | $176.75 M |
| 12/10/2025 | $15.38 | $15.52 (0.91%) | $15.64 | $15.32 | 112.80 K | $177.32 M |
| 12/09/2025 | $15.41 | $15.38 (-0.19%) | $15.49 | $15.34 | 111.30 K | $175.72 M |
| 12/08/2025 | $15.50 | $15.46 (-0.26%) | $15.51 | $15.43 | 56.24 K | $176.63 M |
| 12/05/2025 | $15.62 | $15.54 (-0.51%) | $15.63 | $15.50 | 57.62 K | $177.44 M |
| 12/04/2025 | $15.55 | $15.58 (0.19%) | $15.60 | $15.54 | 30.30 K | $177.90 M |
| 12/03/2025 | $15.53 | $15.58 (0.32%) | $15.68 | $15.53 | 73.60 K | $177.90 M |
| 12/02/2025 | $15.61 | $15.61 (0%) | $15.66 | $15.57 | 38.20 K | $178.24 M |
| 12/01/2025 | $15.60 | $15.59 (-0.06%) | $15.70 | $15.52 | 36.50 K | $178.01 M |
| 11/28/2025 | $15.65 | $15.71 (0.38%) | $15.80 | $15.65 | 30.70 K | $179.38 M |
| 11/26/2025 | $15.58 | $15.65 (0.45%) | $15.68 | $15.58 | 21.51 K | $178.70 M |
| 11/25/2025 | $15.55 | $15.62 (0.45%) | $15.77 | $15.52 | 76.60 K | $178.36 M |
| 11/24/2025 | $15.52 | $15.54 (0.13%) | $15.59 | $15.48 | 72.00 K | $177.44 M |
| 11/21/2025 | $15.49 | $15.49 (0%) | $15.53 | $15.41 | 38.04 K | $176.87 M |
| 11/20/2025 | $15.43 | $15.52 (0.58%) | $15.59 | $15.38 | 73.44 K | $177.21 M |
| 11/19/2025 | $15.48 | $15.42 (-0.39%) | $15.57 | $15.39 | 76.70 K | $176.07 M |
| 11/18/2025 | $15.47 | $15.46 (-0.06%) | $15.51 | $15.44 | 57.84 K | $176.53 M |
| 11/17/2025 | $15.49 | $15.51 (0.13%) | $15.68 | $15.45 | 46.30 K | $177.10 M |
| 11/14/2025 | $15.63 | $15.56 (-0.45%) | $15.64 | $15.53 | 40.71 K | $177.67 M |
| 11/13/2025 | $15.66 | $15.61 (-0.32%) | $15.70 | $15.52 | 85.50 K | $178.24 M |
| 11/12/2025 | $15.68 | $15.62 (-0.38%) | $15.78 | $15.60 | 83.40 K | $178.36 M |
| 11/11/2025 | $15.60 | $15.70 (0.64%) | $15.83 | $15.60 | 66.50 K | $179.27 M |
| 11/10/2025 | $15.65 | $15.61 (-0.26%) | $15.75 | $15.52 | 85.00 K | $178.24 M |
| 11/07/2025 | $15.61 | $15.62 (0.06%) | $15.85 | $15.55 | 77.93 K | $178.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
