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 30, 2016 6.582 6.582 6.582 0 -0.01(-0.14%)
Dec 29, 2016 6.600 6.605 6.546 6.591 139,286 -0.01(-0.20%)
Dec 28, 2016 6.640 6.663 6.591 6.605 184,927 -0.04(-0.54%)
Dec 27, 2016 6.649 6.667 6.636 6.640 111,885 -0.00(-0.07%)
Dec 23, 2016 6.645 6.645 6.645 0 +0.04(+0.61%)
Dec 22, 2016 6.600 6.605 6.571 6.605 108,837 +0.01(+0.14%)
Dec 21, 2016 6.573 6.605 6.533 6.596 127,664 +0.00(+0.07%)
Dec 20, 2016 6.591 6.600 6.564 6.591 210,744 +0.00(+0.07%)
Dec 19, 2016 6.587 6.587 6.537 6.587 106,272 +0.00(+0.00%)
Dec 16, 2016 6.587 6.591 6.533 6.587 200,719 +0.01(+0.20%)
Dec 15, 2016 6.542 6.578 6.507 6.573 300,387 +0.03(+0.48%)
Dec 14, 2016 6.519 6.573 6.461 6.542 252,354 +0.00(+0.00%)
Dec 13, 2016 6.475 6.542 6.448 6.542 210,349 +0.09(+1.42%)
Dec 12, 2016 6.437 6.450 6.424 6.450 141,028 -0.00(-0.07%)
Dec 09, 2016 6.437 6.455 6.428 6.455 185,586 +0.02(+0.35%)
Dec 08, 2016 6.370 6.445 6.357 6.433 274,090 +0.04(+0.56%)
Dec 07, 2016 6.335 6.397 6.330 6.397 155,941 +0.07(+1.06%)
Dec 06, 2016 6.286 6.330 6.263 6.330 305,794 +0.03(+0.50%)
Dec 05, 2016 6.241 6.312 6.241 6.299 139,176 +0.06(+0.93%)
Dec 02, 2016 6.232 6.272 6.196 6.241 141,356 -0.00(-0.06%)
Dec 01, 2016 6.326 6.343 6.237 6.245 210,867 -0.06(-1.00%)
Nov 30, 2016 6.379 6.401 6.308 6.308 201,993 -0.05(-0.84%)
Nov 29, 2016 6.361 6.406 6.330 6.361 214,326 -0.02(-0.35%)
Nov 28, 2016 6.392 6.433 6.357 6.384 236,308 -0.03(-0.49%)
Nov 25, 2016 6.428 6.477 6.384 6.415 94,143 -0.02(-0.35%)
Nov 23, 2016 6.437 6.437 6.437 0 +0.01(+0.12%)
Nov 22, 2016 6.428 6.464 6.419 6.429 166,684 +0.03(+0.43%)
Nov 21, 2016 6.388 6.415 6.379 6.401 211,361 +0.06(+0.91%)
Nov 18, 2016 6.303 6.406 6.299 6.343 315,227 +0.06(+0.92%)
Nov 17, 2016 6.294 6.352 6.250 6.286 196,009 +0.02(+0.28%)
Nov 16, 2016 6.165 6.303 6.139 6.268 387,315 +0.09(+1.45%)
Nov 15, 2016 6.090 6.196 6.090 6.178 161,690 +0.09(+1.45%)
Nov 14, 2016 6.014 6.130 6.014 6.090 157,382 +0.08(+1.26%)
Nov 11, 2016 5.960 6.058 5.960 6.014 91,970 +0.03(+0.45%)
Nov 10, 2016 6.076 6.103 5.956 5.987 192,249 -0.05(-0.86%)
Nov 09, 2016 5.981 6.074 5.981 6.039 120,376 +0.00(+0.00%)
Nov 08, 2016 6.034 6.057 6.008 6.039 126,698 +0.01(+0.22%)
Nov 07, 2016 5.968 6.057 5.959 6.026 164,720 +0.12(+1.95%)
Nov 04, 2016 5.911 5.968 5.911 5.911 201,272 -0.02(-0.30%)
Nov 03, 2016 5.999 6.034 5.897 5.928 172,751 -0.08(-1.40%)
Nov 02, 2016 6.145 6.198 5.990 6.012 307,614 -0.14(-2.23%)
Nov 01, 2016 6.207 6.207 6.096 6.149 173,490 -0.05(-0.79%)
Oct 31, 2016 6.225 6.233 6.185 6.198 95,853 -0.02(-0.36%)
Oct 28, 2016 6.238 6.273 6.216 6.220 113,579 -0.02(-0.28%)
Oct 27, 2016 6.300 6.304 6.225 6.238 138,242 -0.04(-0.70%)
Oct 26, 2016 6.304 6.304 6.264 6.282 111,255 -0.03(-0.49%)
Oct 25, 2016 6.326 6.357 6.278 6.313 116,411 -0.02(-0.35%)
Oct 24, 2016 6.353 6.366 6.318 6.335 155,371 -0.02(-0.28%)
Oct 21, 2016 6.313 6.353 6.273 6.353 106,583 +0.03(+0.49%)
Oct 20, 2016 6.300 6.331 6.244 6.322 181,535 +0.00(+0.00%)
Oct 19, 2016 6.273 6.326 6.248 6.322 189,493 +0.06(+0.99%)
Oct 18, 2016 6.304 6.304 6.260 6.260 85,702 -0.03(-0.42%)
Oct 17, 2016 6.238 6.313 6.211 6.287 241,570 +0.03(+0.50%)
Oct 14, 2016 6.300 6.340 6.247 6.256 118,118 -0.01(-0.14%)
Oct 13, 2016 6.256 6.304 6.203 6.264 130,111 -0.02(-0.35%)
Oct 12, 2016 6.287 6.309 6.163 6.287 169,231 -0.02(-0.25%)
Oct 11, 2016 6.386 6.386 6.281 6.303 123,406 -0.08(-1.24%)
Oct 10, 2016 6.346 6.443 6.346 6.382 197,730 +0.05(+0.83%)
Oct 07, 2016 6.364 6.393 6.285 6.329 144,705 -0.02(-0.35%)
Oct 06, 2016 6.377 6.426 6.338 6.351 191,418 -0.04(-0.62%)
Oct 05, 2016 6.404 6.452 6.386 6.390 172,119 -0.01(-0.14%)
Oct 04, 2016 6.426 6.452 6.386 6.399 97,625 -0.05(-0.82%)
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.