Invesco Convertible Securities R6 (CNSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.68
+0.02 (0.07%)
At close: Aug 26, 2026
CNSFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.07% |
| Aug 25, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.84% |
| Aug 24, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -1.08% |
| Aug 21, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.38% |
| Aug 20, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.45% |
| Aug 19, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.35% |
| Aug 18, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -2.17% |
| Aug 17, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.10% |
| Aug 14, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.34% |
| Aug 13, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.31% |
| Aug 12, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.73% |
| Aug 11, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.03% |
| Aug 10, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.38% |
| Aug 7, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.22% |
| Aug 6, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.11% |
| Aug 5, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.92% |
| Aug 4, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 1.81% |
| Aug 3, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 1.96% |
| Jul 31, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| Jul 30, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 2.97% |
| Jul 29, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -1.73% |
| Jul 28, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.96% |
| Jul 27, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.07% |
| Jul 24, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -1.61% |
| Jul 23, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.76% |
| Jul 22, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.03% |
| Jul 21, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 1.95% |
| Jul 20, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.04% |
| Jul 17, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| Jul 16, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -1.95% |
| Jul 15, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.62% |
| Jul 14, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.59% |
| Jul 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.40% |
| Jul 10, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.54% |
| Jul 9, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 1.14% |
| 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% |