Invesco Convertible Securities Fund Class A (CNSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.03
+0.49 (1.78%)
At close: Apr 30, 2026
CNSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 1.78% |
| Apr 29, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.84% |
| Apr 28, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -1.59% |
| Apr 27, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.07% |
| Apr 24, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.25% |
| Apr 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.25% |
| Apr 22, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 1.01% |
| Apr 21, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.86% |
| Apr 20, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.22% |
| Apr 17, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.58% |
| Apr 16, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 1.14% |
| Apr 15, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.11% |
| Apr 14, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1.22% |
| Apr 13, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 1.20% |
| Apr 10, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.19% |
| Apr 9, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.08% |
| Apr 8, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 2.86% |
| Apr 7, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.43% |
| Apr 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.08% |
| Apr 2, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.90% |
| Apr 1, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.35% |
| Mar 31, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2.94% |
| Mar 30, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -1.80% |
| Mar 27, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -1.23% |
| Mar 26, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -2.95% |
| Mar 25, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.92 | 0.62% |
| Mar 24, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.76 | 0.58% |
| Mar 23, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.61 | 1.06% |
| Mar 20, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.35 | -2.45% |
| Mar 19, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 25.98 | 0.69% |
| Mar 18, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.80 | -0.42% |
| Mar 17, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.91 | 0.93% |
| Mar 16, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.67 | 1.18% |
| Mar 13, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.38 | 0.12% |
| Mar 12, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.35 | -1.77% |
| Mar 11, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.80 | 0.39% |
| Mar 10, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.70 | 0.27% |
| Mar 9, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.63 | 1.58% |
| Mar 6, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.24 | -1.93% |
| Mar 5, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.73 | -1.33% |
| Mar 4, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.08 | 1.24% |
| Mar 3, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.76 | -1.97% |
| Mar 2, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.28 | 0.53% |
| Feb 27, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.14 | -0.94% |
| Feb 26, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.39 | -0.79% |
| Feb 25, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.60 | 0.87% |
| Feb 24, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.37 | 0.88% |
| Feb 23, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.14 | -0.68% |
| Feb 20, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.32 | -0.38% |
| Feb 19, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.42 | 0.04% |