Invesco Convertible Securities Fund Class Y (CNSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.60
+0.23 (0.84%)
Apr 29, 2026, 9:30 AM EST
CNSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.81% |
| Apr 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.84% |
| Apr 28, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -1.58% |
| Apr 27, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.07% |
| Apr 24, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.25% |
| Apr 23, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.25% |
| Apr 22, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.98% |
| Apr 21, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.82% |
| Apr 20, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.22% |
| Apr 17, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.58% |
| Apr 16, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 1.13% |
| Apr 15, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.11% |
| Apr 14, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1.22% |
| Apr 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.20% |
| Apr 10, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.19% |
| Apr 9, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.07% |
| Apr 8, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 2.85% |
| Apr 7, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.46% |
| Apr 6, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.08% |
| Apr 2, 2026 | 25.87 | 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% |