5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
+1.07%
3 MONTH PERFORMANCE
-1.43%
6 MONTH PERFORMANCE
-3.13%
YEAR-TO-DATE PERFORMANCE
-1.62%
1 YEAR PERFORMANCE
-0.66%
Invesco Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.00 | $15.04 (0.27%) | $15.20 | $15.00 | 41.22 K | $171.83 M |
| 05/05/2026 | $15.01 | $15.00 (-0.07%) | $15.06 | $14.96 | 126.35 K | $171.38 M |
| 05/04/2026 | $15.00 | $15.05 (0.33%) | $15.10 | $15.00 | 44.60 K | $171.95 M |
| 05/01/2026 | $15.02 | $15.04 (0.13%) | $15.11 | $14.96 | 95.31 K | $171.83 M |
| 04/30/2026 | $15.04 | $15.07 (0.2%) | $15.07 | $14.95 | 70.72 K | $172.18 M |
| 04/29/2026 | $14.98 | $14.97 (-0.07%) | $15.05 | $14.91 | 73.90 K | $171.03 M |
| 04/28/2026 | $15.09 | $15.05 (-0.27%) | $15.09 | $14.98 | 36.83 K | $171.95 M |
| 04/27/2026 | $15.07 | $15.06 (-0.07%) | $15.08 | $15.00 | 36.73 K | $172.06 M |
| 04/24/2026 | $15.09 | $15.05 (-0.27%) | $15.17 | $15.01 | 48.50 K | $171.95 M |
| 04/23/2026 | $15.07 | $15.04 (-0.2%) | $15.18 | $15.03 | 52.51 K | $171.83 M |
| 04/22/2026 | $15.21 | $15.06 (-0.99%) | $15.21 | $15.05 | 99.90 K | $172.06 M |
| 04/21/2026 | $15.26 | $15.22 (-0.26%) | $15.28 | $15.16 | 42.65 K | $173.89 M |
| 04/20/2026 | $15.31 | $15.20 (-0.72%) | $15.31 | $15.13 | 31.92 K | $173.66 M |
| 04/17/2026 | $15.27 | $15.28 (0.07%) | $15.31 | $15.22 | 28.80 K | $174.58 M |
| 04/16/2026 | $15.22 | $15.16 (-0.39%) | $15.22 | $15.11 | 17.92 K | $173.20 M |
| 04/15/2026 | $15.15 | $15.16 (0.07%) | $15.18 | $15.12 | 22.71 K | $173.20 M |
| 04/14/2026 | $15.01 | $15.11 (0.67%) | $15.14 | $15.01 | 48.00 K | $172.63 M |
| 04/13/2026 | $15.10 | $15.09 (-0.07%) | $15.11 | $15.01 | 29.60 K | $172.40 M |
| 04/10/2026 | $15.09 | $15.06 (-0.2%) | $15.15 | $15.00 | 42.40 K | $172.06 M |
| 04/09/2026 | $15.28 | $15.15 (-0.85%) | $15.28 | $15.12 | 51.30 K | $173.09 M |
| 04/08/2026 | $15.15 | $15.24 (0.59%) | $15.24 | $15.15 | 31.61 K | $174.12 M |
| 04/07/2026 | $14.98 | $15.03 (0.33%) | $15.15 | $14.98 | 41.70 K | $171.72 M |
| 04/06/2026 | $14.88 | $15.00 (0.81%) | $15.01 | $14.88 | 72.75 K | $171.38 M |
| 04/02/2026 | $14.90 | $14.92 (0.13%) | $14.97 | $14.88 | 44.90 K | $170.46 M |
| 04/01/2026 | $14.96 | $14.97 (0.07%) | $15.11 | $14.96 | 49.74 K | $171.03 M |
| 03/31/2026 | $14.87 | $15.00 (0.87%) | $15.77 | $14.85 | 121.50 K | $171.38 M |
| 03/30/2026 | $14.81 | $14.81 (0%) | $14.86 | $14.77 | 51.50 K | $169.21 M |
| 03/27/2026 | $14.84 | $14.81 (-0.2%) | $14.93 | $14.68 | 58.10 K | $169.21 M |
| 03/26/2026 | $14.85 | $14.84 (-0.07%) | $14.94 | $14.83 | 76.40 K | $169.55 M |
| 03/25/2026 | $14.91 | $14.85 (-0.4%) | $15.08 | $14.82 | 67.82 K | $169.66 M |
| 03/24/2026 | $14.93 | $14.89 (-0.27%) | $14.94 | $14.86 | 60.22 K | $170.12 M |
| 03/23/2026 | $14.99 | $15.00 (0.07%) | $15.05 | $14.96 | 38.20 K | $171.38 M |
| 03/20/2026 | $15.01 | $14.92 (-0.6%) | $15.02 | $14.80 | 41.40 K | $170.46 M |
| 03/19/2026 | $15.09 | $15.06 (-0.2%) | $15.09 | $15.05 | 21.90 K | $172.06 M |
| 03/18/2026 | $15.15 | $15.09 (-0.4%) | $15.15 | $15.06 | 19.10 K | $172.40 M |
| 03/17/2026 | $15.17 | $15.15 (-0.13%) | $15.19 | $15.06 | 39.61 K | $173.09 M |
| 03/16/2026 | $15.11 | $15.10 (-0.07%) | $15.23 | $15.06 | 57.60 K | $172.52 M |
| 03/13/2026 | $15.12 | $15.09 (-0.2%) | $15.21 | $15.06 | 84.60 K | $172.40 M |
| 03/12/2026 | $15.10 | $15.08 (-0.13%) | $15.16 | $15.06 | 98.10 K | $172.29 M |
| 03/11/2026 | $15.17 | $15.11 (-0.4%) | $15.19 | $15.08 | 149.72 K | $172.63 M |
| 03/10/2026 | $15.15 | $15.14 (-0.07%) | $15.19 | $15.13 | 76.50 K | $172.98 M |
| 03/09/2026 | $15.12 | $15.16 (0.26%) | $15.23 | $15.12 | 124.94 K | $173.20 M |
| 03/06/2026 | $15.22 | $15.14 (-0.53%) | $15.22 | $15.12 | 76.52 K | $172.98 M |
| 03/05/2026 | $15.28 | $15.20 (-0.52%) | $15.29 | $15.18 | 108.34 K | $173.66 M |
| 03/04/2026 | $15.32 | $15.32 (0%) | $15.39 | $15.27 | 94.54 K | $175.03 M |
| 03/03/2026 | $15.30 | $15.27 (-0.2%) | $15.41 | $15.27 | 97.00 K | $174.46 M |
| 03/02/2026 | $15.38 | $15.38 (0%) | $15.41 | $15.30 | 120.85 K | $175.72 M |
| 02/27/2026 | $15.41 | $15.43 (0.13%) | $15.47 | $15.38 | 97.20 K | $176.29 M |
| 02/26/2026 | $15.40 | $15.38 (-0.13%) | $15.43 | $15.37 | 65.50 K | $175.72 M |
| 02/25/2026 | $15.45 | $15.40 (-0.32%) | $15.45 | $15.37 | 68.20 K | $175.95 M |
| 02/24/2026 | $15.40 | $15.42 (0.13%) | $15.48 | $15.36 | 31.70 K | $176.17 M |
| 02/23/2026 | $15.36 | $15.45 (0.59%) | $15.49 | $15.36 | 56.00 K | $176.52 M |
| 02/20/2026 | $15.39 | $15.39 (0%) | $15.53 | $15.37 | 82.20 K | $175.83 M |
| 02/19/2026 | $15.39 | $15.39 (0%) | $15.46 | $15.38 | 85.62 K | $175.83 M |
| 02/18/2026 | $15.39 | $15.43 (0.26%) | $15.48 | $15.39 | 49.20 K | $176.29 M |
| 02/17/2026 | $15.40 | $15.42 (0.13%) | $15.50 | $15.38 | 64.60 K | $176.17 M |
| 02/13/2026 | $15.47 | $15.51 (0.26%) | $15.51 | $15.45 | 30.10 K | $177.20 M |
| 02/12/2026 | $15.38 | $15.43 (0.33%) | $15.45 | $15.37 | 60.93 K | $176.29 M |
| 02/11/2026 | $15.40 | $15.38 (-0.13%) | $15.42 | $15.37 | 27.53 K | $175.72 M |
| 02/10/2026 | $15.38 | $15.40 (0.13%) | $15.45 | $15.38 | 57.60 K | $175.95 M |
| 02/09/2026 | $15.36 | $15.37 (0.07%) | $15.43 | $15.34 | 59.20 K | $175.60 M |
| 02/06/2026 | $15.32 | $15.38 (0.39%) | $15.46 | $15.31 | 97.31 K | $175.72 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.
