Invesco Convertible Securities Fund Class Y (CNSDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.56
+0.14 (0.57%)
Jun 6, 2025, 4:00 PM EDT
CNSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.20% |
| Jun 11, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| Jun 10, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.08% |
| Jun 9, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.53% |
| Jun 6, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.57% |
| Jun 5, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.04% |
| Jun 4, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.37% |
| Jun 3, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.66% |
| Jun 2, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.33% |
| May 30, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| May 29, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.08% |
| May 28, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.58% |
| May 27, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1.00% |
| May 23, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.08% |
| May 22, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.04% |
| May 21, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -1.44% |
| May 20, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| May 19, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.08% |
| May 16, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.58% |
| May 15, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.04% |
| May 14, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.12% |
| May 13, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.62% |
| May 12, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.64% |
| May 9, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.04% |
| May 8, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.93% |
| May 7, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.13% |
| May 6, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.30% |
| May 5, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.25% |
| May 2, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 1.20% |
| May 1, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.17% |
| Apr 30, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.17% |
| Apr 29, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.52% |
| Apr 28, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.43% |
| Apr 25, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.39% |
| Apr 24, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.32% |
| Apr 23, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 1.25% |
| Apr 22, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1.40% |
| Apr 21, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.34% |
| Apr 17, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.58% |
| Apr 16, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.49% |
| Apr 15, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Apr 14, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.95% |
| Apr 11, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.68% |
| Apr 10, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -1.82% |
| Apr 9, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 4.56% |
| Apr 8, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.10% |
| Apr 7, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.32% |
| Apr 4, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -2.94% |
| Apr 3, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -3.35% |
| Apr 2, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.65% |