Invesco Convertible Securities Fund Class R6 (CNSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.05
+0.50 (1.81%)
At close: Apr 30, 2026
CNSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 1.81% |
| Apr 29, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.80% |
| Apr 28, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -1.55% |
| Apr 27, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.07% |
| Apr 24, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.25% |
| Apr 23, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.25% |
| Apr 22, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.98% |
| Apr 21, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.83% |
| Apr 20, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.22% |
| Apr 17, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.54% |
| Apr 16, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 1.17% |
| Apr 15, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.07% |
| Apr 14, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 1.26% |
| Apr 13, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.20% |
| Apr 10, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.19% |
| Apr 9, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.08% |
| Apr 8, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 2.85% |
| Apr 7, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.43% |
| Apr 6, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.08% |
| Apr 2, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.94% |
| Apr 1, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.35% |
| Mar 31, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2.89% |
| Mar 30, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -1.80% |
| Mar 27, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.23% |
| Mar 26, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -3.03% |
| Mar 25, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 25.93 | 0.62% |
| Mar 24, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.77 | 0.58% |
| Mar 23, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.62 | 1.06% |
| Mar 20, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.35 | -2.45% |
| Mar 19, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 25.99 | 0.69% |
| Mar 18, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.81 | -0.42% |
| Mar 17, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 25.92 | 0.93% |
| Mar 16, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.68 | 1.17% |
| Mar 13, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.38 | 0.12% |
| Mar 12, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.35 | -1.77% |
| Mar 11, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.81 | 0.39% |
| Mar 10, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.71 | 0.27% |
| Mar 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | 1.61% |
| Mar 6, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.23 | -1.97% |
| Mar 5, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.74 | -1.30% |
| Mar 4, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.08 | 1.23% |
| Mar 3, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.76 | -2.00% |
| Mar 2, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.29 | 0.53% |
| Feb 27, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.15 | -0.90% |
| Feb 26, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.39 | -0.78% |
| Feb 25, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.60 | 0.83% |
| Feb 24, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.38 | 0.91% |
| Feb 23, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.14 | -0.68% |
| Feb 20, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.32 | -0.38% |
| Feb 19, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.42 | 0.04% |