5 DAY PERFORMANCE
+3.41%
1 MONTH PERFORMANCE
+0.73%
3 MONTH PERFORMANCE
+1.13%
6 MONTH PERFORMANCE
-1.43%
YEAR-TO-DATE PERFORMANCE
-1.62%
1 YEAR PERFORMANCE
-2.63%
Invesco Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $14.80 | $14.78 (-0.14%) | $14.86 | $14.74 | 46.00 K | $168.86 M |
| 08/03/2026 | $14.68 | $14.74 (0.41%) | $14.79 | $14.66 | 44.70 K | $168.41 M |
| 07/31/2026 | $14.74 | $14.66 (-0.54%) | $14.79 | $14.61 | 26.55 K | $167.49 M |
| 07/30/2026 | $14.79 | $14.74 (-0.34%) | $14.79 | $14.67 | 71.92 K | $168.41 M |
| 07/29/2026 | $14.76 | $14.65 (-0.75%) | $14.76 | $14.60 | 155.50 K | $167.38 M |
| 07/28/2026 | $14.77 | $14.73 (-0.27%) | $14.83 | $14.71 | 152.00 K | $168.29 M |
| 07/27/2026 | $14.70 | $14.79 (0.61%) | $14.84 | $14.64 | 177.91 K | $168.98 M |
| 07/24/2026 | $14.67 | $14.68 (0.07%) | $14.80 | $14.66 | 72.51 K | $167.72 M |
| 07/23/2026 | $14.78 | $14.70 (-0.54%) | $14.78 | $14.65 | 28.00 K | $167.95 M |
| 07/22/2026 | $14.90 | $14.80 (-0.67%) | $14.90 | $14.75 | 72.80 K | $169.09 M |
| 07/21/2026 | $14.89 | $14.87 (-0.13%) | $14.96 | $14.80 | 76.10 K | $169.89 M |
| 07/20/2026 | $14.86 | $14.86 (0%) | $14.91 | $14.81 | 101.63 K | $169.78 M |
| 07/17/2026 | $14.88 | $14.84 (-0.27%) | $14.98 | $14.77 | 89.53 K | $169.55 M |
| 07/16/2026 | $14.87 | $14.86 (-0.07%) | $14.89 | $14.81 | 38.40 K | $169.78 M |
| 07/15/2026 | $14.86 | $14.89 (0.2%) | $14.92 | $14.85 | 39.70 K | $170.12 M |
| 07/14/2026 | $14.90 | $14.88 (-0.13%) | $14.93 | $14.86 | 35.10 K | $170.01 M |
| 07/13/2026 | $14.96 | $14.95 (-0.07%) | $15.02 | $14.90 | 60.02 K | $170.81 M |
| 07/10/2026 | $15.00 | $14.94 (-0.4%) | $15.07 | $14.87 | 52.13 K | $170.69 M |
| 07/09/2026 | $14.99 | $15.02 (0.2%) | $15.08 | $14.92 | 72.73 K | $171.60 M |
| 07/08/2026 | $15.01 | $14.97 (-0.27%) | $15.04 | $14.89 | 69.10 K | $171.03 M |
| 07/07/2026 | $15.09 | $15.05 (-0.27%) | $15.14 | $15.00 | 42.60 K | $171.95 M |
| 07/06/2026 | $15.15 | $15.11 (-0.26%) | $15.15 | $15.02 | 52.20 K | $172.63 M |
| 07/02/2026 | $15.13 | $15.13 (0%) | $15.19 | $15.06 | 34.20 K | $172.86 M |
| 07/01/2026 | $15.13 | $15.08 (-0.33%) | $15.13 | $15.06 | 16.40 K | $172.29 M |
| 06/30/2026 | $15.12 | $15.16 (0.26%) | $15.16 | $15.05 | 49.00 K | $173.20 M |
| 06/29/2026 | $15.15 | $15.14 (-0.07%) | $15.17 | $15.04 | 48.00 K | $172.98 M |
| 06/26/2026 | $15.10 | $15.10 (0%) | $15.18 | $15.06 | 33.40 K | $172.52 M |
| 06/25/2026 | $15.06 | $15.05 (-0.07%) | $15.09 | $14.92 | 32.54 K | $171.95 M |
| 06/24/2026 | $14.94 | $15.02 (0.54%) | $15.03 | $14.94 | 26.41 K | $171.60 M |
| 06/23/2026 | $14.90 | $14.94 (0.27%) | $15.01 | $14.90 | 34.01 K | $170.69 M |
| 06/22/2026 | $14.95 | $14.91 (-0.27%) | $14.95 | $14.91 | 36.43 K | $170.35 M |
| 06/18/2026 | $14.98 | $14.96 (-0.13%) | $14.99 | $14.91 | 27.33 K | $170.92 M |
| 06/17/2026 | $14.96 | $14.95 (-0.07%) | $15.07 | $14.88 | 58.75 K | $170.81 M |
| 06/16/2026 | $14.97 | $15.01 (0.27%) | $15.11 | $14.94 | 56.50 K | $171.49 M |
| 06/15/2026 | $14.95 | $14.99 (0.27%) | $15.07 | $14.94 | 37.70 K | $171.26 M |
| 06/12/2026 | $14.90 | $14.97 (0.47%) | $15.06 | $14.88 | 87.82 K | $171.03 M |
| 06/11/2026 | $14.90 | $14.99 (0.6%) | $15.12 | $14.89 | 113.10 K | $171.26 M |
| 06/10/2026 | $14.98 | $14.95 (-0.2%) | $14.98 | $14.87 | 18.90 K | $170.81 M |
| 06/09/2026 | $14.95 | $15.02 (0.47%) | $15.05 | $14.90 | 62.34 K | $171.60 M |
| 06/08/2026 | $14.92 | $14.88 (-0.27%) | $15.01 | $14.86 | 89.90 K | $170.01 M |
| 06/05/2026 | $14.92 | $14.92 (0%) | $14.96 | $14.88 | 100.64 K | $170.46 M |
| 06/04/2026 | $14.97 | $14.92 (-0.33%) | $15.07 | $14.90 | 60.10 K | $170.46 M |
| 06/03/2026 | $14.97 | $14.93 (-0.27%) | $15.09 | $14.80 | 87.24 K | $170.58 M |
| 06/02/2026 | $14.93 | $14.94 (0.07%) | $15.21 | $14.93 | 60.75 K | $170.69 M |
| 06/01/2026 | $14.95 | $14.96 (0.07%) | $15.01 | $14.93 | 56.20 K | $170.92 M |
| 05/29/2026 | $15.08 | $15.03 (-0.33%) | $15.13 | $14.97 | 43.05 K | $171.72 M |
| 05/28/2026 | $15.06 | $15.04 (-0.13%) | $15.17 | $14.93 | 39.64 K | $171.83 M |
| 05/27/2026 | $14.99 | $15.03 (0.27%) | $15.10 | $14.99 | 28.90 K | $171.72 M |
| 05/26/2026 | $15.02 | $14.94 (-0.53%) | $15.17 | $14.93 | 70.10 K | $170.69 M |
| 05/22/2026 | $14.93 | $14.95 (0.13%) | $15.00 | $14.85 | 39.90 K | $170.81 M |
| 05/21/2026 | $14.90 | $14.92 (0.13%) | $14.96 | $14.84 | 32.00 K | $170.46 M |
| 05/20/2026 | $14.78 | $14.94 (1.08%) | $15.03 | $14.78 | 51.20 K | $170.69 M |
| 05/19/2026 | $14.82 | $14.79 (-0.2%) | $14.85 | $14.78 | 38.40 K | $168.98 M |
| 05/18/2026 | $14.83 | $14.83 (0%) | $14.93 | $14.83 | 45.10 K | $169.43 M |
| 05/15/2026 | $14.88 | $14.85 (-0.2%) | $14.91 | $14.82 | 64.70 K | $169.66 M |
| 05/14/2026 | $14.92 | $14.93 (0.07%) | $15.05 | $14.92 | 36.20 K | $170.58 M |
| 05/13/2026 | $14.93 | $14.98 (0.33%) | $15.02 | $14.92 | 33.81 K | $171.15 M |
| 05/12/2026 | $14.95 | $14.98 (0.2%) | $15.02 | $14.88 | 131.20 K | $171.15 M |
| 05/11/2026 | $14.99 | $14.96 (-0.2%) | $15.03 | $14.93 | 95.40 K | $170.92 M |
| 05/08/2026 | $15.04 | $15.04 (0%) | $15.07 | $15.00 | 61.00 K | $171.83 M |
| 05/07/2026 | $15.03 | $14.99 (-0.27%) | $15.22 | $14.99 | 124.23 K | $171.26 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.
