Invesco Convertible Securities Y (CNSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.09
+0.14 (0.48%)
At close: Jul 8, 2026
CNSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.48% |
| Jul 7, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.50% |
| Jul 6, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.93% |
| Jul 2, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.39% |
| Jul 1, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -1.44% |
| Jun 30, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.67% |
| Jun 29, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 1.50% |
| Jun 26, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -1.71% |
| Jun 25, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.22% |
| Jun 24, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.77 | -0.66% |
| Jun 23, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 29.96 | -1.54% |
| Jun 22, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.43 | -0.20% |
| Jun 18, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.49 | 1.36% |
| Jun 17, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.08 | -0.07% |
| Jun 16, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.10 | -0.46% |
| Jun 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.24 | 2.60% |
| Jun 12, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.48 | 1.02% |
| Jun 11, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.18 | 2.37% |
| Jun 10, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.50 | -1.38% |
| Jun 9, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 28.90 | -0.58% |
| Jun 8, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.07 | 0.55% |
| Jun 5, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 28.91 | -4.03% |
| Jun 4, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.12 | 0.13% |
| Jun 3, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.08 | -0.95% |
| Jun 2, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.37 | 1.29% |
| Jun 1, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 29.98 | 1.17% |
| May 29, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.64 | 0.17% |
| May 28, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.59 | 0.57% |
| May 27, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.42 | 0.14% |
| May 26, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.38 | 1.27% |
| May 22, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.01 | 0.34% |
| May 21, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 28.91 | 1.89% |
| May 20, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.37 | 1.10% |
| May 19, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.06 | -0.67% |
| May 18, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.25 | -1.70% |
| May 15, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.74 | -1.97% |
| May 14, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.32 | 0.34% |
| May 13, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.22 | 1.17% |
| May 12, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 28.88 | -1.29% |
| May 11, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.26 | 1.56% |
| May 8, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.81 | 0.59% |
| May 7, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.64 | -1.68% |
| May 6, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.13 | 1.53% |
| May 5, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.69 | 1.26% |
| May 4, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.33 | 0.74% |
| May 1, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.12 | 0.60% |
| Apr 30, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 27.96 | 1.81% |
| Apr 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.46 | 0.84% |
| Apr 28, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.23 | -1.58% |
| Apr 27, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.67 | 0.07% |