Invesco Convertible Securities Fund Class Y (CNSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.87
+0.23 (0.90%)
At close: Apr 2, 2026
CNSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | - | 0.90% |
| Apr 1, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.34% |
| Mar 31, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 2.89% |
| Mar 30, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -1.80% |
| Mar 27, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.18% |
| Mar 26, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -3.02% |
| Mar 25, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 25.98 | 0.62% |
| Mar 24, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.82 | 0.58% |
| Mar 23, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.67 | 1.06% |
| Mar 20, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.40 | -2.44% |
| Mar 19, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.04 | 0.69% |
| Mar 18, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.86 | -0.42% |
| Mar 17, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 25.97 | 0.93% |
| Mar 16, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.73 | 1.17% |
| Mar 13, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.43 | 0.12% |
| Mar 12, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.40 | -1.77% |
| Mar 11, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.86 | 0.39% |
| Mar 10, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.76 | 0.27% |
| Mar 9, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.69 | 1.61% |
| Mar 6, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.28 | -1.97% |
| Mar 5, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.79 | -1.33% |
| Mar 4, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.13 | 1.23% |
| Mar 3, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.82 | -1.96% |
| Mar 2, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.33 | 0.53% |
| Feb 27, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.19 | -0.94% |
| Feb 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | -0.78% |
| Feb 25, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.65 | 0.87% |
| Feb 24, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.42 | 0.87% |
| Feb 23, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.19 | -0.68% |
| Feb 20, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.37 | -0.38% |
| Feb 19, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.47 | 0.04% |
| Feb 18, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.46 | 0.38% |
| Feb 17, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.36 | 0.26% |
| Feb 13, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.29 | 0.84% |
| Feb 12, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.08 | -0.87% |
| Feb 11, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.30 | - |
| Feb 10, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.30 | -0.49% |
| Feb 9, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.43 | 1.22% |
| Feb 6, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.11 | 3.22% |
| Feb 5, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.30 | -1.96% |
| Feb 4, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.81 | -1.59% |
| Feb 3, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.22 | 0.34% |
| Feb 2, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.13 | 0.31% |
| Jan 30, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.06 | -1.87% |
| Jan 29, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.55 | -0.74% |
| Jan 28, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.75 | 1.01% |
| Jan 27, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.48 | 1.33% |
| Jan 26, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.13 | -0.23% |
| Jan 23, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.19 | -0.45% |
| Jan 22, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.31 | 0.42% |