Invesco Convertible Securities Fund Class C (CNSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.31
-0.03 (-0.12%)
Jul 15, 2025, 4:00 PM EDT
CNSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.43% |
| Jul 15, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.12% |
| Jul 14, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.64% |
| Jul 11, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.43% |
| Jul 10, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.60% |
| Jul 9, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.48% |
| Jul 8, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| Jul 7, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.48% |
| Jul 3, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.60% |
| Jul 2, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.77% |
| Jul 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.56% |
| Jun 30, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.61% |
| Jun 27, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.28% |
| Jun 26, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.45% |
| Jun 25, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.50 | -0.32% |
| Jun 24, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.58 | 1.31% |
| Jun 23, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.26 | 0.33% |
| Jun 20, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.18 | - |
| Jun 18, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.18 | 0.37% |
| Jun 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | -0.58% |
| Jun 16, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.23 | 0.95% |
| Jun 13, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.00 | -0.82% |
| Jun 12, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.20 | -0.25% |
| Jun 11, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.26 | 0.04% |
| Jun 10, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.25 | -0.12% |
| Jun 9, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.28 | 0.58% |
| Jun 6, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.14 | 0.54% |
| Jun 5, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.01 | -0.04% |
| Jun 4, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.02 | 0.37% |
| Jun 3, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.93 | 0.67% |
| Jun 2, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.77 | 0.29% |
| May 30, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.70 | - |
| May 29, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.70 | -0.08% |
| May 28, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.72 | -0.58% |
| May 27, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.86 | 1.01% |
| May 23, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.62 | -0.13% |
| May 22, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.65 | 0.04% |
| May 21, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.64 | -1.41% |
| May 20, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.98 | -0.04% |
| May 19, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.99 | -0.04% |
| May 16, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.00 | 0.54% |
| May 15, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.87 | -0.04% |
| May 14, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.88 | -0.12% |
| May 13, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.91 | 0.63% |
| May 12, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.76 | 1.62% |
| May 9, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.38 | 0.04% |
| May 8, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.37 | 0.95% |
| May 7, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.15 | 0.09% |
| May 6, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.13 | -0.26% |
| May 5, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.19 | -0.26% |