Invesco Convertible Securities Fund Class C (CNSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.25
+0.13 (0.54%)
Jun 6, 2025, 4:00 PM EDT
CNSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.04% |
| Jun 10, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.12% |
| Jun 9, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.58% |
| Jun 6, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.54% |
| Jun 5, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.04% |
| Jun 4, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.37% |
| Jun 3, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.67% |
| Jun 2, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.29% |
| May 30, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| May 29, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.08% |
| May 28, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.58% |
| May 27, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1.01% |
| May 23, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.13% |
| May 22, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.04% |
| May 21, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.41% |
| May 20, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.04% |
| May 19, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.04% |
| May 16, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.54% |
| May 15, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.04% |
| May 14, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.12% |
| May 13, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.63% |
| May 12, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.62% |
| May 9, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.04% |
| May 8, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.95% |
| May 7, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.09% |
| May 6, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.26% |
| May 5, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.26% |
| May 2, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.17% |
| May 1, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.17% |
| Apr 30, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.17% |
| Apr 29, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.52% |
| Apr 28, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.44% |
| Apr 25, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.35% |
| Apr 24, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.33% |
| Apr 23, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.22% |
| Apr 22, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.46% |
| Apr 21, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.35% |
| Apr 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.54% |
| Apr 16, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.50% |
| Apr 15, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| Apr 14, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.96% |
| Apr 11, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.69% |
| Apr 10, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -1.84% |
| Apr 9, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 4.56% |
| Apr 8, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -1.12% |
| Apr 7, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.32% |
| Apr 4, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -2.97% |
| Apr 3, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -3.35% |
| Apr 2, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.66% |
| Apr 1, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.26% |