Invesco Convertible Securities Fund Class C (CNSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.76
+0.49 (1.80%)
At close: Apr 30, 2026
CNSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.80% |
| Apr 29, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.85% |
| Apr 28, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -1.60% |
| Apr 27, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.07% |
| Apr 24, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.25% |
| Apr 23, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.25% |
| Apr 22, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.99% |
| Apr 21, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.83% |
| Apr 20, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.22% |
| Apr 17, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.55% |
| Apr 16, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.15% |
| Apr 15, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.11% |
| Apr 14, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 1.20% |
| Apr 13, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 1.21% |
| Apr 10, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.19% |
| Apr 9, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.08% |
| Apr 8, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.84% |
| Apr 7, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.43% |
| Apr 6, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.08% |
| Apr 2, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.91% |
| Apr 1, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.36% |
| Mar 31, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 2.88% |
| Mar 30, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -1.82% |
| Mar 27, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -1.20% |
| Mar 26, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -2.76% |
| Mar 25, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.68 | 0.59% |
| Mar 24, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.53 | 0.59% |
| Mar 23, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.38 | 1.07% |
| Mar 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.12 | -2.48% |
| Mar 19, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.75 | 0.70% |
| Mar 18, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.57 | -0.43% |
| Mar 17, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.68 | 0.94% |
| Mar 16, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.44 | 1.15% |
| Mar 13, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.15 | 0.12% |
| Mar 12, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.12 | -1.75% |
| Mar 11, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.57 | 0.35% |
| Mar 10, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.48 | 0.27% |
| Mar 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.41 | 1.59% |
| Mar 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.02 | -1.95% |
| Mar 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.51 | -1.31% |
| Mar 4, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.85 | 1.21% |
| Mar 3, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.54 | -1.95% |
| Mar 2, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.05 | 0.50% |
| Feb 27, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.92 | -0.91% |
| Feb 26, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.16 | -0.79% |
| Feb 25, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.37 | 0.84% |
| Feb 24, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.15 | 0.88% |
| Feb 23, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.92 | -0.69% |
| Feb 20, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.10 | -0.38% |
| Feb 19, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.20 | 0.04% |