5 DAY PERFORMANCE
+3.55%
1 MONTH PERFORMANCE
+7.06%
3 MONTH PERFORMANCE
+2.64%
6 MONTH PERFORMANCE
+1.07%
YEAR-TO-DATE PERFORMANCE
-1.62%
1 YEAR PERFORMANCE
-3.19%
Invesco Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.65 | $14.66 (0.07%) | $14.81 | $14.51 | 193.58 K | $167.49 M |
| 11/04/2026 | $14.61 | $14.70 (0.62%) | $14.79 | $14.51 | 75.83 K | $167.95 M |
| 11/03/2026 | $14.65 | $14.60 (-0.34%) | $14.70 | $14.51 | 63.70 K | $166.81 M |
| 11/02/2026 | $14.69 | $14.70 (0.07%) | $14.74 | $14.58 | 88.60 K | $167.95 M |
| 10/30/2026 | $14.76 | $14.64 (-0.81%) | $14.79 | $14.59 | 33.54 K | $167.26 M |
| 10/29/2026 | $14.50 | $14.66 (1.1%) | $14.78 | $14.49 | 60.20 K | $167.49 M |
| 10/28/2026 | $14.54 | $14.50 (-0.28%) | $14.65 | $14.38 | 61.33 K | $165.66 M |
| 10/27/2026 | $14.50 | $14.53 (0.21%) | $14.68 | $14.33 | 139.90 K | $166.01 M |
| 10/26/2026 | $14.45 | $14.45 (0%) | $14.60 | $14.32 | 103.70 K | $165.09 M |
| 10/23/2026 | $14.52 | $14.49 (-0.21%) | $14.58 | $14.25 | 120.04 K | $165.55 M |
| 10/22/2026 | $14.37 | $14.50 (0.9%) | $14.66 | $14.37 | 121.80 K | $165.66 M |
| 10/21/2026 | $14.30 | $14.36 (0.42%) | $14.52 | $14.21 | 102.10 K | $164.06 M |
| 10/20/2026 | $14.43 | $14.32 (-0.76%) | $14.56 | $14.09 | 92.98 K | $163.61 M |
| 10/19/2026 | $14.23 | $14.46 (1.62%) | $14.60 | $14.19 | 107.20 K | $165.21 M |
| 10/16/2026 | $14.32 | $14.25 (-0.49%) | $14.43 | $14.19 | 58.75 K | $162.81 M |
| 10/15/2026 | $14.47 | $14.34 (-0.9%) | $14.53 | $14.18 | 72.60 K | $163.84 M |
| 10/14/2026 | $14.17 | $14.32 (1.06%) | $14.70 | $14.06 | 94.15 K | $163.61 M |
| 10/13/2026 | $14.30 | $14.26 (-0.28%) | $14.30 | $14.25 | 19.30 K | $162.92 M |
| 10/12/2026 | $14.24 | $14.26 (0.14%) | $14.29 | $14.16 | 15.80 K | $162.92 M |
| 10/09/2026 | $14.15 | $14.20 (0.35%) | $14.24 | $14.03 | 28.90 K | $162.24 M |
| 10/08/2026 | $14.09 | $14.21 (0.85%) | $14.30 | $14.08 | 40.74 K | $162.35 M |
| 10/07/2026 | $14.11 | $14.09 (-0.14%) | $14.15 | $14.04 | 12.25 K | $160.98 M |
| 10/06/2026 | $14.17 | $14.19 (0.14%) | $14.23 | $14.15 | 25.21 K | $162.12 M |
| 10/05/2026 | $14.16 | $14.16 (0%) | $14.19 | $14.14 | 38.81 K | $161.78 M |
| 10/02/2026 | $14.29 | $14.16 (-0.91%) | $14.36 | $14.16 | 16.11 K | $161.78 M |
| 10/01/2026 | $14.13 | $14.23 (0.71%) | $14.32 | $14.13 | 44.60 K | $162.58 M |
| 09/30/2026 | $14.28 | $14.18 (-0.7%) | $14.32 | $14.07 | 44.80 K | $162.01 M |
| 09/29/2026 | $14.16 | $14.26 (0.71%) | $14.27 | $14.16 | 60.70 K | $162.92 M |
| 09/28/2026 | $14.15 | $14.20 (0.35%) | $14.26 | $14.04 | 38.50 K | $162.24 M |
| 09/25/2026 | $14.33 | $14.18 (-1.05%) | $14.36 | $14.16 | 63.90 K | $162.01 M |
| 09/24/2026 | $14.26 | $14.29 (0.21%) | $14.38 | $14.18 | 107.80 K | $163.26 M |
| 09/23/2026 | $14.38 | $14.26 (-0.83%) | $14.38 | $14.25 | 72.71 K | $162.92 M |
| 09/22/2026 | $14.41 | $14.34 (-0.49%) | $14.41 | $14.29 | 38.81 K | $163.84 M |
| 09/21/2026 | $14.40 | $14.40 (0%) | $14.43 | $14.30 | 90.00 K | $164.52 M |
| 09/18/2026 | $14.40 | $14.37 (-0.21%) | $14.48 | $14.23 | 97.77 K | $164.18 M |
| 09/17/2026 | $14.37 | $14.35 (-0.14%) | $14.50 | $14.34 | 114.51 K | $163.95 M |
| 09/16/2026 | $14.41 | $14.35 (-0.42%) | $14.53 | $14.33 | 109.30 K | $163.95 M |
| 09/15/2026 | $14.39 | $14.35 (-0.28%) | $14.49 | $14.30 | 133.00 K | $163.95 M |
| 09/14/2026 | $14.45 | $14.39 (-0.42%) | $14.46 | $14.25 | 80.43 K | $164.41 M |
| 09/11/2026 | $14.50 | $14.48 (-0.14%) | $14.56 | $14.45 | 143.37 K | $165.44 M |
| 09/10/2026 | $14.52 | $14.48 (-0.28%) | $14.57 | $14.42 | 157.90 K | $165.44 M |
| 09/09/2026 | $14.52 | $14.52 (0%) | $14.72 | $14.52 | 73.60 K | $165.89 M |
| 09/08/2026 | $14.60 | $14.58 (-0.14%) | $14.69 | $14.54 | 119.30 K | $166.58 M |
| 09/04/2026 | $14.60 | $14.60 (0%) | $14.68 | $14.55 | 137.40 K | $166.81 M |
| 09/03/2026 | $14.60 | $14.60 (0%) | $14.75 | $14.58 | 122.80 K | $166.81 M |
| 09/02/2026 | $14.65 | $14.60 (-0.34%) | $14.65 | $14.58 | 48.10 K | $166.81 M |
| 09/01/2026 | $14.60 | $14.63 (0.21%) | $14.66 | $14.60 | 59.16 K | $167.15 M |
| 08/31/2026 | $14.69 | $14.66 (-0.2%) | $14.69 | $14.64 | 33.52 K | $167.49 M |
| 08/28/2026 | $14.68 | $14.69 (0.07%) | $14.74 | $14.68 | 23.53 K | $167.83 M |
| 08/27/2026 | $14.76 | $14.72 (-0.27%) | $14.81 | $14.62 | 50.10 K | $168.18 M |
| 08/26/2026 | $14.73 | $14.73 (0%) | $14.79 | $14.67 | 66.30 K | $168.29 M |
| 08/25/2026 | $14.69 | $14.73 (0.27%) | $14.76 | $14.60 | 50.97 K | $168.29 M |
| 08/24/2026 | $14.64 | $14.64 (0%) | $14.69 | $14.63 | 33.32 K | $167.26 M |
| 08/21/2026 | $14.66 | $14.60 (-0.41%) | $14.67 | $14.60 | 86.75 K | $166.81 M |
| 08/20/2026 | $14.62 | $14.62 (0%) | $14.67 | $14.61 | 54.10 K | $167.03 M |
| 08/19/2026 | $14.66 | $14.65 (-0.07%) | $14.75 | $14.62 | 101.30 K | $167.38 M |
| 08/18/2026 | $14.58 | $14.62 (0.27%) | $14.67 | $14.58 | 47.25 K | $167.03 M |
| 08/17/2026 | $14.71 | $14.63 (-0.54%) | $14.71 | $14.62 | 29.80 K | $167.15 M |
| 08/14/2026 | $14.75 | $14.74 (-0.07%) | $14.80 | $14.68 | 74.43 K | $168.41 M |
| 08/13/2026 | $14.77 | $14.78 (0.07%) | $14.81 | $14.75 | 45.24 K | $168.86 M |
| 08/12/2026 | $14.78 | $14.75 (-0.2%) | $14.81 | $14.67 | 47.50 K | $168.52 M |
| 08/11/2026 | $14.78 | $14.74 (-0.27%) | $14.78 | $14.67 | 30.50 K | $168.41 M |
| 08/10/2026 | $14.78 | $14.74 (-0.27%) | $14.78 | $14.63 | 60.40 K | $168.41 M |
| 08/07/2026 | $14.78 | $14.78 (0%) | $14.80 | $14.69 | 64.92 K | $168.86 M |
| 08/06/2026 | $14.75 | $14.76 (0.07%) | $14.87 | $14.75 | 71.93 K | $168.63 M |
| 08/05/2026 | $14.72 | $14.77 (0.34%) | $14.81 | $14.44 | 50.73 K | $168.75 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.
