NYSE · VBF · stock
Invesco Bond Fund (VBF) stock price history
Every NYSE trading session of Invesco Bond Fund from Dec 21, 1982 to Nov 11, 2026: 10,837 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VBF adjusted close, 1982 to 2026
- $16.30
- All time high, 2021
- $15.49
- 52 week high, $13.96 low
- 10,837
- Daily sessions since 1982
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1982 to 2026 series and minute bars.
VBF key facts
- Invesco Bond Fund (VBF) closed at $14.59 on Nov 11, 2026 on NYSE.
- VBF's all time high close is $16.30, set on Sep 15, 2021; its all time low close is $1.45 on Jun 21, 1984.
- VBF's 52 week range is $13.96 to $15.49.
- VBF returned -3.2% over the year to Nov 11, 2026 and -6.7% over five years.
- Over ten years VBF returned +37%, +3.2% a year compounded.
- VBF's deepest drawdown was -30.3% from Sep 15, 2021 to Oct 20, 2022.
- DataCedar holds 10,837 daily sessions of VBF history from Dec 21, 1982 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VBF price chart, 1982 to 2026
VBF returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.3% |
| 3 months | -0.6% |
| 6 months | -1.2% |
| Year to date | -2.6% |
| 1 year | -3.2% |
| 3 years | +13.2% |
| 5 years | -6.7% |
| 10 years | +36.8% |
| Since Dec 21, 1982 | +788.7% |
| Compound annual growth, 43.9 years | +5.1% |
VBF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $16.30 on Sep 15, 2021
- All time low close
- $1.45 on Jun 21, 1984
- 52 week high
- $15.49 on Mar 31, 2026
- 52 week low
- $13.96 on Oct 9, 2026
- Deepest drawdown
- -30.3% from Sep 15, 2021 to Oct 20, 2022, not yet recovered
- Best single session
- +13.0% on Oct 13, 2008
- Worst single session
- -10.0% on Oct 10, 2008
- Volatility, 1 year annualised
- 6.8%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 1982
- 8.9×
- Best calendar year
- 1991, +32%
- Worst calendar year
- 2022, -18%
VBF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1982 starts on Dec 21, 1982; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $14.97 | $15.49 | $13.96 | $14.59 | -2.3% | 13.8M | 217 |
| 2025 | $14.16 | $15.24 | $13.33 | $14.94 | +5.5% | 9.3M | 250 |
| 2024 | $13.28 | $15.81 | $13.24 | $14.16 | +7.0% | 8.9M | 252 |
| 2023 | $13.02 | $14.05 | $11.78 | $13.24 | +2.3% | 7.5M | 250 |
| 2022 | $15.74 | $16.08 | $11.29 | $12.94 | -17.8% | 7.9M | 249 |
| 2021 | $16.17 | $16.30 | $14.34 | $15.74 | -2.7% | 6.4M | 252 |
| 2020 | $14.31 | $16.17 | $10.61 | $16.17 | +12.8% | 7.4M | 248 |
| 2019 | $10.94 | $14.35 | $10.94 | $14.33 | +30.9% | 7.2M | 246 |
| 2018 | $12.32 | $12.49 | $10.88 | $10.95 | -11.2% | 7.5M | 249 |
| 2017 | $10.88 | $12.39 | $10.81 | $12.32 | +13.3% | 7.6M | 246 |
| 2016 | $9.93 | $11.35 | $9.81 | $10.87 | +10.1% | 8.1M | 247 |
| 2015 | $9.80 | $10.29 | $9.30 | $9.87 | +0.6% | 5.6M | 248 |
| 2014 | $8.75 | $9.99 | $8.75 | $9.81 | +12.2% | 8M | 246 |
| 2013 | $9.92 | $10.03 | $8.21 | $8.75 | -11.6% | 9.4M | 252 |
| 2012 | $8.95 | $10.05 | $8.29 | $9.89 | +9.7% | 8.2M | 250 |
| 2011 | $7.47 | $9.47 | $7.26 | $9.02 | +20.3% | 8.4M | 250 |
| 2010 | $7.18 | $8.53 | $5.53 | $7.50 | +3.8% | 6.9M | 250 |
| 2009 | $6.00 | $7.60 | $5.61 | $7.22 | +21.8% | 10.3M | 249 |
| 2008 | $5.69 | $6.61 | $4.03 | $5.93 | +4.8% | 6M | 253 |
| 2007 | $5.60 | $5.78 | $5.38 | $5.66 | +0.7% | 4.3M | 246 |
| 2006 | $5.14 | $5.68 | $4.96 | $5.62 | +9.1% | 4.4M | 250 |
| 2005 | $5.13 | $5.34 | $4.81 | $5.15 | +1.1% | 3.3M | 249 |
| 2004 | $4.83 | $5.18 | $4.61 | $5.10 | +5.1% | 3.4M | 249 |
| 2003 | $4.68 | $5.21 | $4.43 | $4.85 | +3.9% | 3.1M | 244 |
| 2002 | $4.56 | $4.68 | $4.31 | $4.67 | +2.5% | 2.6M | 252 |
| 2001 | $3.92 | $4.73 | $3.90 | $4.55 | +16.6% | 2.6M | 248 |
| 2000 | $3.24 | $4.09 | $3.21 | $3.90 | +20.7% | 2.5M | 250 |
| 1999 | $3.82 | $3.90 | $3.21 | $3.24 | -14.5% | 2.8M | 240 |
| 1998 | $3.74 | $3.92 | $3.53 | $3.78 | +1.2% | 2.4M | 243 |
| 1997 | $3.38 | $3.74 | $3.31 | $3.74 | +10.7% | 2.1M | 244 |
| 1996 | $3.54 | $3.60 | $3.20 | $3.38 | -4.5% | 2.1M | 244 |
| 1995 | $3.02 | $3.65 | $3.02 | $3.54 | +17.2% | 2.2M | 248 |
| 1994 | $3.42 | $3.47 | $2.88 | $3.02 | -11.9% | 2.5M | 252 |
| 1993 | $3.16 | $3.51 | $3.14 | $3.42 | +7.0% | 1.9M | 237 |
| 1992 | $2.90 | $3.34 | $2.76 | $3.20 | +10.4% | 2.2M | 231 |
| 1991 | $2.20 | $2.90 | $2.18 | $2.90 | +31.7% | 2.3M | 243 |
| 1990 | $2.07 | $2.27 | $1.94 | $2.20 | +6.5% | 2.2M | 247 |
| 1989 | $2.16 | $2.44 | $2.02 | $2.07 | -4.3% | 2M | 252 |
| 1988 | $2.03 | $2.28 | $1.97 | $2.16 | +6.3% | 1.6M | 253 |
| 1987 | $2.08 | $2.19 | $1.66 | $2.03 | -2.5% | 2.3M | 247 |
| 1986 | $1.87 | $2.19 | $1.80 | $2.08 | +11.6% | 2.2M | 247 |
| 1985 | $1.61 | $1.92 | $1.56 | $1.87 | +16.1% | 1.7M | 227 |
| 1984 | $1.59 | $1.70 | $1.45 | $1.61 | +1.4% | 1.5M | 242 |
| 1983 | $1.62 | $1.80 | $1.51 | $1.59 | -2.0% | 1.5M | 240 |
| 1982 | $1.60 | $1.64 | $1.60 | $1.62 | n/a | 46.8K | 8 |
VBF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $14.59 | -0.3% |
| October 2026 | $14.64 | +3.2% |
| September 2026 | $14.18 | -3.3% |
| August 2026 | $14.66 | 0.0% |
| July 2026 | $14.66 | -2.9% |
| June 2026 | $15.09 | +1.3% |
| May 2026 | $14.90 | +0.2% |
| April 2026 | $14.87 | +0.9% |
| March 2026 | $14.73 | -2.4% |
| February 2026 | $15.09 | +1.0% |
| January 2026 | $14.95 | +0.1% |
| December 2025 | $14.94 | -1.5% |
About the VBF data
Daily bars. 10,837 sessions from Dec 21, 1982 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 1982, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AVBF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- VAL Valaris Ltd
- VAL.W Valaris Limited Warrants
- VALE Vale S.A.
- VATE INNOVATE Corp.
- VCV Invesco California Value Municipal Income Trust
- VCX Fundrise Innovation Fund, LLC
- VECA Vernal Capital Acquisition Corp.
- VECA.R Vernal Capital Acquisition Corp. Rights, each right entitling the holder to receive one-fourth (1/4) of one Ordinary Share
Common questions
VBF share price history
