Invesco Convertible Securities R6 (CNSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.04
+0.14 (0.48%)
At close: Jul 8, 2026
CNSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.48% |
| Jul 7, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.47% |
| Jul 6, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.89% |
| Jul 2, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -1.36% |
| Jul 1, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -1.44% |
| Jun 30, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.67% |
| Jun 29, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.47% |
| Jun 26, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -1.68% |
| Jun 25, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.21% |
| Jun 24, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.71 | -0.67% |
| Jun 23, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 29.91 | -1.54% |
| Jun 22, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.38 | -0.20% |
| Jun 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.44 | 1.33% |
| Jun 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.04 | -0.03% |
| Jun 16, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.05 | -0.46% |
| Jun 15, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.19 | 2.60% |
| Jun 12, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.42 | 1.03% |
| Jun 11, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.12 | 2.38% |
| Jun 10, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.45 | -1.38% |
| Jun 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.84 | -0.58% |
| Jun 8, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.01 | 0.55% |
| Jun 5, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 28.85 | -4.03% |
| Jun 4, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.07 | 0.13% |
| Jun 3, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.03 | -0.95% |
| Jun 2, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.32 | 1.30% |
| Jun 1, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 29.93 | 1.18% |
| May 29, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.58 | 0.17% |
| May 28, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.53 | 0.58% |
| May 27, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.36 | 0.14% |
| May 26, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.32 | 1.27% |
| May 22, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 28.95 | 0.34% |
| May 21, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 28.85 | 1.90% |
| May 20, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.32 | 1.10% |
| May 19, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.01 | -0.67% |
| May 18, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.20 | -1.70% |
| May 15, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.69 | -1.97% |
| May 14, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.26 | 0.34% |
| May 13, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.16 | 1.17% |
| May 12, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.82 | -1.29% |
| May 11, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.20 | 1.56% |
| May 8, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.75 | 0.59% |
| May 7, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.59 | -1.68% |
| May 6, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.07 | 1.53% |
| May 5, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.64 | 1.27% |
| May 4, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.28 | 0.74% |
| May 1, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.07 | 0.61% |
| Apr 30, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 27.90 | 1.81% |
| Apr 29, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.40 | 0.81% |
| Apr 28, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.18 | -1.55% |
| Apr 27, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.61 | 0.07% |