Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent Convertible and Income Fund (NY: AVK )

12.12 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 6.056 6.162 6.040 6.162 438,820 +0.15(+2.47%)
Dec 28, 2007 6.074 6.167 6.008 6.014 322,032 -0.06(-1.00%)
Dec 27, 2007 6.228 6.241 6.074 6.074 278,596 -0.09(-1.42%)
Dec 26, 2007 6.406 6.406 6.035 6.162 296,948 +0.00(+0.00%)
Dec 24, 2007 5.976 6.170 5.976 6.162 179,980 +0.21(+3.56%)
Dec 21, 2007 5.982 5.995 5.945 5.950 368,639 -0.01(-0.22%)
Dec 20, 2007 6.019 6.045 5.907 5.963 275,494 +0.01(+0.18%)
Dec 19, 2007 6.016 6.064 5.953 5.953 280,724 -0.01(-0.18%)
Dec 18, 2007 6.072 6.072 5.963 5.963 244,501 -0.06(-0.92%)
Dec 17, 2007 6.112 6.112 5.995 6.019 316,191 -0.13(-2.15%)
Dec 14, 2007 6.202 6.204 6.114 6.151 182,621 -0.05(-0.81%)
Dec 13, 2007 6.228 6.228 6.122 6.202 279,969 -0.03(-0.43%)
Dec 12, 2007 6.337 6.416 6.228 6.228 286,761 -0.09(-1.43%)
Dec 11, 2007 6.411 6.453 6.297 6.318 298,458 -0.04(-0.63%)
Dec 10, 2007 6.374 6.400 6.326 6.358 154,700 +0.02(+0.33%)
Dec 07, 2007 6.395 6.395 6.334 6.337 174,697 -0.05(-0.71%)
Dec 06, 2007 6.361 6.398 6.292 6.382 193,941 +0.05(+0.75%)
Dec 05, 2007 6.339 6.387 6.297 6.334 205,260 +0.03(+0.46%)
Dec 04, 2007 6.151 6.318 6.151 6.305 215,833 +0.05(+0.72%)
Dec 03, 2007 6.146 6.318 6.146 6.260 226,013 +0.03(+0.51%)
Nov 30, 2007 6.109 6.260 6.101 6.228 246,388 +0.16(+2.62%)
Nov 29, 2007 6.029 6.096 5.990 6.069 260,348 -0.03(-0.43%)
Nov 28, 2007 5.950 6.112 5.950 6.096 252,425 +0.16(+2.68%)
Nov 27, 2007 5.963 6.067 5.902 5.937 412,407 -0.05(-0.80%)
Nov 26, 2007 6.040 6.159 5.976 5.984 175,829 -0.06(-0.92%)
Nov 23, 2007 5.976 6.093 5.976 6.040 55,092 +0.04(+0.62%)
Nov 21, 2007 5.990 6.085 5.990 6.003 233,185 -0.11(-1.74%)
Nov 20, 2007 6.162 6.188 6.037 6.109 219,221 -0.05(-0.86%)
Nov 19, 2007 6.162 6.223 6.085 6.162 163,001 -0.04(-0.64%)
Nov 16, 2007 6.265 6.265 6.151 6.202 270,159 -0.02(-0.38%)
Nov 15, 2007 6.467 6.467 5.987 6.226 408,257 +0.00(+0.04%)
Nov 14, 2007 6.236 6.339 6.223 6.223 250,916 -0.01(-0.13%)
Nov 13, 2007 6.268 6.268 6.212 6.231 151,681 -0.04(-0.68%)
Nov 12, 2007 6.347 6.347 6.273 6.273 126,778 -0.04(-0.63%)
Nov 09, 2007 6.310 6.562 6.284 6.313 208,282 -0.11(-1.77%)
Nov 08, 2007 6.453 6.475 6.361 6.427 215,825 +0.00(+0.00%)
Nov 07, 2007 6.488 6.520 6.427 6.427 232,050 -0.10(-1.50%)
Nov 06, 2007 6.493 6.581 6.493 6.525 146,021 -0.02(-0.36%)
Nov 05, 2007 6.369 6.589 6.369 6.549 111,455 -0.06(-0.84%)
Nov 02, 2007 6.665 6.679 6.597 6.605 179,980 -0.03(-0.44%)
Nov 01, 2007 6.679 6.721 6.634 6.634 234,314 -0.03(-0.48%)
Oct 31, 2007 6.687 6.713 6.665 6.665 185,262 -0.02(-0.24%)
Oct 30, 2007 6.647 6.695 6.647 6.681 96,593 +0.01(+0.12%)
Oct 29, 2007 6.652 6.700 6.652 6.673 113,572 +0.01(+0.12%)
Oct 26, 2007 6.626 6.703 6.612 6.665 150,172 +0.07(+1.13%)
Oct 25, 2007 6.541 6.599 6.525 6.591 151,304 +0.05(+0.77%)
Oct 24, 2007 6.573 6.578 6.528 6.541 128,287 -0.03(-0.52%)
Oct 23, 2007 6.559 6.591 6.522 6.575 109,044 +0.04(+0.65%)
Oct 22, 2007 6.599 6.620 6.530 6.533 133,947 -0.10(-1.44%)
Oct 19, 2007 6.684 6.684 6.612 6.628 156,209 -0.05(-0.79%)
Oct 18, 2007 6.700 6.703 6.673 6.681 127,910 +0.01(+0.12%)
Oct 17, 2007 6.713 6.716 6.652 6.673 129,419 -0.05(-0.75%)
Oct 16, 2007 6.750 6.771 6.705 6.724 195,450 -0.01(-0.16%)
Oct 15, 2007 6.485 6.761 6.485 6.734 166,774 +0.01(+0.20%)
Oct 12, 2007 6.705 6.745 6.689 6.721 103,762 +0.02(+0.32%)
Oct 11, 2007 6.681 6.766 6.681 6.700 251,293 -0.05(-0.67%)
Oct 10, 2007 6.753 6.766 6.745 6.745 144,135 -0.01(-0.16%)
Oct 09, 2007 6.750 6.758 6.724 6.756 91,688 +0.01(+0.12%)
Oct 08, 2007 6.793 6.795 6.745 6.748 86,028 -0.04(-0.62%)
Oct 05, 2007 6.758 6.809 6.740 6.790 107,535 +0.09(+1.30%)
Oct 04, 2007 6.758 6.758 6.703 6.703 142,625 +0.01(+0.08%)
Oct 03, 2007 6.774 6.793 6.697 6.697 150,172 -0.08(-1.21%)
Oct 02, 2007 6.824 6.827 6.774 6.779 144,135 -0.05(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.