Invesco Bond Fund Common Stockのデータ

Invesco Bond Fund Common Stockの基本情報

名前 Invesco Bond Fund Common Stock
ティッカー VBF
United States
上場年 nan
セクター nan

Invesco Bond Fund Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.54 20.38 20.46 20.43 25600.0 20.43
2021-02-12 20.65 20.4 20.49 20.54 27900.0 20.54
2021-02-11 20.53 20.38 20.38 20.51 15100.0 20.51
2021-02-10 20.44 20.22 20.36 20.44 30700.0 20.38
2021-02-09 20.3 20.04 20.22 20.3 29800.0 20.24
2021-02-08 20.21 20.13 20.21 20.19 19900.0 20.13
2021-02-05 20.19 20.12 20.15 20.14 13900.0 20.08
2021-02-04 20.09 20.0 20.09 20.07 12300.0 20.01
2021-02-03 20.1 20.03 20.03 20.03 12000.0 19.97
2021-02-02 20.07 19.94 19.94 19.99 10800.0 19.93
2021-02-01 20.1 19.91 20.01 19.96 13300.0 19.9
2021-01-29 20.05 19.88 19.95 19.9 16700.0 19.84
2021-01-28 20.07 19.91 20.01 19.98 14600.0 19.92
2021-01-27 20.08 19.87 19.99 19.98 20600.0 19.92
2021-01-26 20.18 19.99 20.08 20.02 29700.0 19.96
2021-01-25 20.26 20.09 20.2 20.1 17800.0 20.04
2021-01-22 20.23 20.1 20.17 20.17 15200.0 20.11
2021-01-21 20.37 20.15 20.26 20.15 23000.0 20.09
2021-01-20 20.39 20.14 20.29 20.28 23400.0 20.22
2021-01-19 20.49 20.26 20.36 20.28 25300.0 20.22
2021-01-15 20.62 20.25 20.62 20.31 33500.0 20.25
2021-01-14 20.63 20.52 20.56 20.56 26600.0 20.5
2021-01-13 20.68 20.49 20.49 20.59 16200.0 20.48
2021-01-12 20.54 20.39 20.39 20.5 20600.0 20.39
2021-01-11 20.7 20.32 20.65 20.39 30400.0 20.28
2021-01-08 20.85 20.27 20.79 20.55 32600.0 20.44
2021-01-07 20.96 20.53 20.96 20.56 24100.0 20.45
2021-01-06 21.18 20.87 21.18 21.02 46800.0 20.9
2021-01-05 21.23 21.1 21.23 21.18 17400.0 21.06
2021-01-04 21.78 21.06 21.78 21.11 23200.0 20.99
2020-12-31 21.78 21.26 21.48 21.78 53600.0 21.66
2020-12-30 21.21 21.07 21.21 21.16 27200.0 21.04
2020-12-29 21.22 21.04 21.09 21.2 37600.0 21.08
2020-12-28 21.08 20.73 21.08 21.0 33600.0 20.88
2020-12-24 21.1 20.86 20.99 21.1 11400.0 20.98
2020-12-23 20.92 20.76 20.92 20.92 17000.0 20.8
2020-12-22 21.1 20.61 20.76 20.82 23500.0 20.7
2020-12-21 21.06 20.58 20.85 20.69 21700.0 20.58
2020-12-18 21.14 20.55 21.14 20.85 34100.0 20.73
2020-12-17 21.15 20.9 20.91 21.11 32500.0 20.99
2020-12-16 20.99 20.36 20.36 20.99 35900.0 20.87
2020-12-15 20.41 20.13 20.19 20.26 30600.0 20.15
2020-12-14 20.21 20.07 20.21 20.14 43000.0 20.03
2020-12-11 21.24 20.85 20.94 20.95 36200.0 20.03
2020-12-10 21.0 20.86 21.0 20.9 21500.0 19.98
2020-12-09 20.99 20.83 20.83 20.96 26700.0 20.04
2020-12-08 20.91 20.71 20.74 20.83 26300.0 19.91
2020-12-07 20.91 20.74 20.84 20.74 24000.0 19.83
2020-12-04 20.92 20.75 20.8 20.86 33300.0 19.94
2020-12-03 20.93 20.82 20.82 20.87 28200.0 19.95
2020-12-02 20.97 20.69 20.69 20.91 31900.0 19.99
2020-12-01 20.86 20.54 20.65 20.74 43900.0 19.83
2020-11-30 20.65 20.52 20.52 20.65 20900.0 19.74
2020-11-27 20.61 20.41 20.49 20.59 13100.0 19.69
2020-11-25 20.63 20.43 20.61 20.43 19400.0 19.53
2020-11-24 20.63 20.44 20.58 20.55 26400.0 19.65
2020-11-23 20.64 20.44 20.64 20.5 38200.0 19.6
2020-11-20 20.47 20.33 20.37 20.47 38000.0 19.57
2020-11-19 20.4 20.33 20.4 20.34 26800.0 19.45
2020-11-18 20.36 20.24 20.24 20.35 30900.0 19.46
2020-11-17 20.3 19.98 19.98 20.27 35200.0 19.38
2020-11-16 20.12 19.95 19.97 20.09 26100.0 19.21
2020-11-13 19.97 19.83 19.88 19.97 33600.0 19.09
2020-11-12 19.89 19.76 19.76 19.85 24800.0 18.98
2020-11-11 19.92 19.73 19.73 19.87 30100.0 18.94
2020-11-10 19.85 19.75 19.84 19.76 26800.0 18.84
2020-11-09 20.05 19.75 20.0 19.79 34200.0 18.87
2020-11-06 19.94 19.83 19.9 19.85 17900.0 18.92
2020-11-05 19.99 19.86 19.91 19.91 47600.0 18.98
2020-11-04 19.94 19.85 19.92 19.87 17400.0 18.94
2020-11-03 19.88 19.75 19.79 19.76 18200.0 18.84
2020-11-02 19.87 19.8 19.84 19.81 20900.0 18.89
2020-10-30 19.98 19.75 19.98 19.76 21700.0 18.84
2020-10-29 19.96 19.85 19.95 19.95 24900.0 19.02
2020-10-28 19.92 19.81 19.87 19.81 18500.0 18.89
2020-10-27 19.92 19.83 19.92 19.84 14000.0 18.91
2020-10-26 19.99 19.91 19.99 19.92 8900.0 18.99
2020-10-23 19.97 19.8 19.95 19.96 11900.0 19.03
2020-10-22 19.87 19.85 19.85 19.87 19000.0 18.94
2020-10-21 19.85 19.79 19.79 19.83 16900.0 18.9
2020-10-20 19.85 19.69 19.71 19.85 15100.0 18.92
2020-10-19 19.82 19.66 19.82 19.71 19500.0 18.79
2020-10-16 19.91 19.76 19.91 19.76 25000.0 18.84
2020-10-15 19.96 19.74 19.9 19.77 31500.0 18.85
2020-10-14 20.0 19.84 20.0 19.91 47400.0 18.98
2020-10-13 20.19 19.88 20.07 20.03 27800.0 19.04
2020-10-12 20.23 19.99 20.1 19.99 17900.0 19.0
2020-10-09 20.37 19.87 20.06 20.08 82000.0 19.09
2020-10-08 20.0 19.9 19.98 19.9 29400.0 18.92
2020-10-07 20.08 19.92 20.08 19.92 25300.0 18.94
2020-10-06 20.13 19.89 20.09 19.97 21800.0 18.98
2020-10-05 20.15 20.09 20.15 20.1 8900.0 19.11
2020-10-02 20.4 20.0 20.02 20.15 15100.0 19.15
2020-10-01 20.19 20.0 20.1 20.0 27400.0 19.01
2020-09-30 20.29 19.99 20.2 20.01 37000.0 19.02
2020-09-29 20.15 20.04 20.15 20.12 17700.0 19.13
2020-09-28 20.17 20.01 20.08 20.09 31700.0 19.1
2020-09-25 20.1 19.94 20.08 20.0 8600.0 19.01
2020-09-24 20.11 20.01 20.04 20.04 39100.0 19.05
2020-09-23 20.17 19.93 20.17 19.95 37100.0 18.96
2020-09-22 20.16 20.05 20.07 20.16 15100.0 19.16
2020-09-21 20.21 20.0 20.17 20.09 33200.0 19.1
2020-09-18 20.2 20.07 20.12 20.07 26700.0 19.08
2020-09-17 20.17 20.01 20.07 20.09 18800.0 19.1
2020-09-16 20.25 20.03 20.25 20.12 30900.0 19.13
2020-09-15 20.17 19.99 20.1 20.14 24600.0 19.14
2020-09-14 20.08 20.0 20.0 20.02 19700.0 19.03
2020-09-11 20.07 19.96 20.07 20.04 11900.0 18.99
2020-09-10 20.07 19.97 20.03 19.97 29500.0 18.92
2020-09-09 20.07 19.95 20.06 19.97 34200.0 18.92
2020-09-08 20.06 19.84 19.98 20.0 36600.0 18.95
2020-09-04 20.14 19.96 20.13 19.97 27300.0 18.92
2020-09-03 20.25 20.08 20.25 20.08 37700.0 19.03
2020-09-02 20.34 20.2 20.29 20.25 46100.0 19.19
2020-09-01 20.66 20.09 20.21 20.26 47600.0 19.2
2020-08-31 20.28 20.14 20.2 20.2 31900.0 19.14
2020-08-28 20.38 20.02 20.32 20.23 38300.0 19.17
2020-08-27 20.68 20.11 20.66 20.25 64300.0 19.19
2020-08-26 20.85 20.55 20.75 20.56 20000.0 19.48
2020-08-25 20.91 20.79 20.91 20.81 16400.0 19.72
2020-08-24 20.91 20.52 20.53 20.91 20900.0 19.81
2020-08-21 20.89 20.53 20.89 20.59 24100.0 19.51
2020-08-20 20.86 20.72 20.86 20.74 13300.0 19.65
2020-08-19 20.87 20.78 20.78 20.86 10500.0 19.77
2020-08-18 20.84 20.69 20.82 20.73 8300.0 19.64
2020-08-17 20.88 20.8 20.88 20.88 16600.0 19.79
2020-08-14 20.87 20.68 20.8 20.86 31600.0 19.77
2020-08-13 20.84 20.71 20.8 20.71 23100.0 19.62
2020-08-12 20.96 20.8 20.93 20.82 24000.0 19.67
2020-08-11 21.04 20.76 21.04 20.76 26500.0 19.61
2020-08-10 21.17 21.01 21.07 21.04 22200.0 19.88
2020-08-07 20.99 20.95 20.98 20.95 14400.0 19.79
2020-08-06 21.02 20.93 21.0 20.96 52400.0 19.8
2020-08-05 21.05 20.96 21.03 20.96 16900.0 19.8
2020-08-04 21.04 20.98 21.0 21.02 26500.0 19.86
2020-08-03 21.25 20.99 21.25 20.99 15000.0 19.83
2020-07-31 21.46 21.14 21.46 21.24 14800.0 20.07
2020-07-30 21.46 21.14 21.17 21.31 33900.0 20.13
2020-07-29 21.2 21.04 21.04 21.12 31400.0 19.95
2020-07-28 21.0 20.84 20.84 20.98 20700.0 19.82
2020-07-27 20.9 20.69 20.73 20.86 28200.0 19.71
2020-07-24 20.75 20.4 20.47 20.73 28500.0 19.58
2020-07-23 20.45 20.21 20.24 20.43 22900.0 19.3
2020-07-22 20.3 20.16 20.21 20.26 26600.0 19.14
2020-07-21 20.17 20.08 20.17 20.1 55800.0 18.99
2020-07-20 20.14 20.05 20.12 20.1 49100.0 18.99
2020-07-17 20.18 20.08 20.11 20.09 13900.0 18.98
2020-07-16 20.19 20.05 20.19 20.05 19500.0 18.94
2020-07-15 20.22 20.04 20.08 20.18 21700.0 19.06
2020-07-14 20.17 20.03 20.14 20.11 31200.0 19.0
2020-07-13 20.55 20.16 20.5 20.18 77500.0 19.01
2020-07-10 20.25 20.02 20.02 20.12 30800.0 18.95
2020-07-09 20.39 20.01 20.27 20.15 36400.0 18.98
2020-07-08 20.47 20.2 20.43 20.32 19700.0 19.14
2020-07-07 20.44 20.31 20.34 20.41 34800.0 19.22
2020-07-06 20.31 20.15 20.28 20.16 15400.0 18.99
2020-07-02 20.22 20.1 20.21 20.1 13100.0 18.93
2020-07-01 20.16 19.9 20.05 20.16 29800.0 18.99
2020-06-30 20.03 19.82 19.9 20.03 37400.0 18.86
2020-06-29 20.14 19.76 20.0 19.76 35800.0 18.61
2020-06-26 20.15 19.9 20.15 19.96 22300.0 18.8
2020-06-25 20.36 20.08 20.36 20.11 19500.0 18.94
2020-06-24 20.38 20.24 20.24 20.38 21700.0 19.19
2020-06-23 20.45 20.21 20.38 20.21 16700.0 19.03
2020-06-22 20.45 20.18 20.45 20.23 30100.0 19.05
2020-06-19 20.45 20.26 20.38 20.35 12700.0 19.17
2020-06-18 20.38 20.27 20.33 20.28 16900.0 19.1
2020-06-17 20.49 20.1 20.49 20.25 29200.0 19.07
2020-06-16 20.46 20.26 20.35 20.36 22800.0 19.17
2020-06-15 20.3 20.12 20.13 20.29 14100.0 19.11
2020-06-12 20.35 20.12 20.27 20.31 21300.0 19.07
2020-06-11 20.55 19.94 20.42 20.02 22500.0 18.8
2020-06-10 20.56 20.39 20.56 20.56 23800.0 19.3
2020-06-09 20.54 20.33 20.33 20.54 35000.0 19.28
2020-06-08 20.38 20.24 20.27 20.36 26000.0 19.12
2020-06-05 20.32 20.06 20.21 20.32 29300.0 19.08
2020-06-04 20.31 20.1 20.12 20.1 30300.0 18.87
2020-06-03 20.45 20.17 20.37 20.18 24300.0 18.95
2020-06-02 20.47 20.08 20.08 20.45 35700.0 19.2
2020-06-01 20.14 19.84 19.87 20.1 28800.0 18.87
2020-05-29 19.94 19.56 19.72 19.94 61200.0 18.72
2020-05-28 19.7 19.51 19.7 19.64 39900.0 18.44
2020-05-27 19.6 19.43 19.46 19.6 45000.0 18.4
2020-05-26 19.6 19.34 19.6 19.53 22400.0 18.34
2020-05-22 19.51 19.14 19.27 19.46 35500.0 18.27
2020-05-21 19.24 19.1 19.1 19.15 29400.0 17.98
2020-05-20 19.18 19.02 19.1 19.17 24700.0 18.0
2020-05-19 19.08 18.74 18.95 18.86 29500.0 17.71
2020-05-18 18.95 18.53 18.63 18.95 22100.0 17.79
2020-05-15 18.56 18.41 18.53 18.51 29900.0 17.38
2020-05-14 18.75 18.38 18.75 18.48 27400.0 17.35
2020-05-13 18.96 18.76 18.79 18.81 33700.0 17.6
2020-05-12 19.24 18.76 19.24 18.78 37100.0 17.57
2020-05-11 19.23 18.79 18.82 19.1 51100.0 17.87
2020-05-08 18.82 18.43 18.45 18.81 23900.0 17.6
2020-05-07 18.61 18.4 18.5 18.4 18300.0 17.22
2020-05-06 18.79 18.32 18.79 18.39 26900.0 17.21
2020-05-05 18.73 18.64 18.64 18.72 27200.0 17.52
2020-05-04 18.57 18.34 18.44 18.57 29600.0 17.38
2020-05-01 18.48 18.34 18.45 18.34 39200.0 17.16
2020-04-30 18.69 18.48 18.69 18.48 33200.0 17.29
2020-04-29 18.71 18.46 18.71 18.58 45100.0 17.39
2020-04-28 18.77 18.38 18.77 18.41 53900.0 17.23
2020-04-27 18.73 18.43 18.73 18.47 22700.0 17.28
2020-04-24 18.8 18.67 18.67 18.67 24100.0 17.47
2020-04-23 18.9 18.65 18.7 18.67 15200.0 17.47
2020-04-22 19.24 18.53 19.24 18.61 55200.0 17.41
2020-04-21 19.24 19.13 19.21 19.14 10400.0 17.91
2020-04-20 19.49 19.13 19.49 19.28 43600.0 18.04
2020-04-17 19.61 19.35 19.61 19.51 30900.0 18.26
2020-04-16 19.38 19.3 19.3 19.36 11000.0 18.12
2020-04-15 19.32 18.71 18.71 19.28 31200.0 18.04
2020-04-14 19.37 19.21 19.21 19.37 26700.0 18.12
2020-04-13 19.23 18.85 19.16 19.05 63900.0 17.76
2020-04-09 19.37 18.3 18.4 18.98 100000.0 17.7
2020-04-08 18.3 18.01 18.25 18.26 32000.0 17.03
2020-04-07 18.22 17.75 17.75 18.2 45000.0 16.97
2020-04-06 17.83 17.44 17.49 17.75 17200.0 16.55
2020-04-03 17.36 17.25 17.28 17.27 30000.0 16.1
2020-04-02 17.48 17.25 17.32 17.48 47600.0 16.3
2020-04-01 17.68 17.19 17.55 17.33 46300.0 16.16
2020-03-31 17.89 17.55 17.86 17.7 34500.0 16.5
2020-03-30 18.08 17.55 18.08 17.64 23300.0 16.45
2020-03-27 17.97 17.63 17.66 17.92 19300.0 16.71
2020-03-26 17.84 17.24 17.43 17.84 22400.0 16.64
2020-03-25 17.44 16.62 16.62 17.35 46400.0 16.18
2020-03-24 16.61 15.9 15.9 16.61 26300.0 15.49
2020-03-23 16.04 15.61 15.69 15.8 53200.0 14.73
2020-03-20 16.1 15.59 15.89 15.59 44700.0 14.54
2020-03-19 16.33 15.24 15.74 16.02 81000.0 14.94
2020-03-18 17.03 16.13 16.74 16.15 145800.0 15.06
2020-03-17 17.13 16.83 16.84 17.07 40200.0 15.92
2020-03-16 17.17 16.1 16.45 16.82 74800.0 15.68
2020-03-13 18.5 18.17 18.27 18.25 37800.0 16.96
2020-03-12 19.3 18.21 19.24 18.21 37200.0 16.92
2020-03-11 19.48 19.26 19.35 19.46 38000.0 18.08
2020-03-10 20.72 19.07 20.72 19.34 32200.0 17.97
2020-03-09 20.73 20.31 20.73 20.45 58800.0 19.0
2020-03-06 20.77 20.49 20.49 20.77 33900.0 19.3
2020-03-05 20.48 20.36 20.36 20.48 29000.0 19.03
2020-03-04 20.48 20.18 20.22 20.38 26400.0 18.94
2020-03-03 20.18 19.96 19.96 20.14 39200.0 18.71
2020-03-02 20.13 19.52 19.52 19.82 40600.0 18.41
2020-02-28 20.0 19.51 19.95 19.51 45300.0 18.13
2020-02-27 20.34 19.94 20.15 20.02 33000.0 18.6
2020-02-26 20.52 20.14 20.5 20.21 33600.0 18.78
2020-02-25 20.89 20.4 20.85 20.5 21200.0 19.05
2020-02-24 20.87 20.73 20.87 20.75 17500.0 19.28
2020-02-21 20.79 20.63 20.75 20.63 19300.0 19.17
2020-02-20 20.76 20.64 20.76 20.66 23700.0 19.2
2020-02-19 20.8 20.63 20.71 20.66 20300.0 19.2
2020-02-18 20.86 20.63 20.7 20.63 34200.0 19.17