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 )

11.91 +0.12 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2018 6.769 6.774 6.630 6.689 600,289 +0.00(+0.00%)
Dec 28, 2018 6.646 6.721 6.614 6.689 378,133 +0.04(+0.64%)
Dec 27, 2018 6.630 6.684 6.540 6.646 447,822 -0.03(-0.40%)
Dec 26, 2018 6.465 6.673 6.438 6.673 268,529 +0.21(+3.22%)
Dec 24, 2018 6.513 6.529 6.444 6.465 211,844 -0.12(-1.78%)
Dec 21, 2018 6.652 6.753 6.556 6.582 875,125 -0.10(-1.44%)
Dec 20, 2018 6.780 6.828 6.499 6.678 759,673 -0.16(-2.34%)
Dec 19, 2018 6.913 6.918 6.790 6.838 614,691 -0.05(-0.70%)
Dec 18, 2018 6.806 6.897 6.759 6.886 1,036,335 +0.09(+1.25%)
Dec 17, 2018 6.934 6.934 6.798 6.801 379,888 -0.14(-2.07%)
Dec 14, 2018 7.036 7.036 6.934 6.945 404,754 -0.11(-1.59%)
Dec 13, 2018 7.121 7.136 7.025 7.057 343,805 -0.05(-0.77%)
Dec 12, 2018 7.107 7.159 7.101 7.112 279,689 +0.04(+0.60%)
Dec 11, 2018 7.149 7.149 6.985 7.070 429,125 +0.02(+0.30%)
Dec 10, 2018 7.096 7.107 6.937 7.048 301,094 -0.04(-0.52%)
Dec 07, 2018 7.165 7.196 7.059 7.085 295,596 -0.07(-1.03%)
Dec 06, 2018 7.181 7.206 7.038 7.159 601,225 -0.14(-1.96%)
Dec 04, 2018 7.382 7.408 7.286 7.302 391,859 -0.09(-1.22%)
Dec 03, 2018 7.419 7.487 7.387 7.392 303,322 +0.02(+0.29%)
Nov 30, 2018 7.334 7.371 7.286 7.371 237,725 +0.05(+0.65%)
Nov 29, 2018 7.276 7.331 7.276 7.323 291,091 +0.05(+0.65%)
Nov 28, 2018 7.175 7.276 7.138 7.276 388,035 +0.14(+1.93%)
Nov 27, 2018 7.122 7.181 7.096 7.138 519,474 +0.02(+0.22%)
Nov 26, 2018 7.122 7.154 7.080 7.122 305,793 +0.05(+0.75%)
Nov 23, 2018 7.017 7.080 7.017 7.070 94,749 +0.04(+0.53%)
Nov 21, 2018 7.033 7.033 7.033 0 +0.07(+1.06%)
Nov 20, 2018 7.085 7.101 6.948 6.958 437,789 -0.21(-2.88%)
Nov 19, 2018 7.302 7.302 7.134 7.165 310,546 -0.12(-1.67%)
Nov 16, 2018 7.292 7.334 7.212 7.286 289,733 -0.04(-0.58%)
Nov 15, 2018 7.323 7.350 7.286 7.329 218,444 -0.02(-0.29%)
Nov 14, 2018 7.461 7.461 7.329 7.350 150,703 -0.08(-1.02%)
Nov 13, 2018 7.415 7.499 7.404 7.425 228,406 +0.02(+0.28%)
Nov 12, 2018 7.467 7.472 7.373 7.404 172,350 -0.07(-0.98%)
Nov 09, 2018 7.572 7.572 7.462 7.478 156,564 -0.13(-1.66%)
Nov 08, 2018 7.583 7.630 7.551 7.604 137,339 +0.04(+0.49%)
Nov 07, 2018 7.514 7.619 7.514 7.567 266,062 +0.10(+1.33%)
Nov 06, 2018 7.425 7.509 7.425 7.467 71,907 +0.02(+0.21%)
Nov 05, 2018 7.436 7.457 7.389 7.452 100,939 +0.02(+0.21%)
Nov 02, 2018 7.483 7.514 7.425 7.436 246,765 -0.04(-0.56%)
Nov 01, 2018 7.326 7.483 7.326 7.478 169,451 +0.17(+2.37%)
Oct 31, 2018 7.299 7.357 7.263 7.305 226,888 +0.07(+1.02%)
Oct 30, 2018 7.205 7.237 7.132 7.231 322,047 +0.03(+0.36%)
Oct 29, 2018 7.305 7.352 7.153 7.205 166,745 -0.04(-0.58%)
Oct 26, 2018 7.341 7.341 7.147 7.247 438,227 -0.12(-1.60%)
Oct 25, 2018 7.336 7.404 7.326 7.365 307,585 +0.04(+0.61%)
Oct 24, 2018 7.514 7.525 7.305 7.320 384,629 -0.17(-2.24%)
Oct 23, 2018 7.504 7.562 7.436 7.488 435,338 -0.12(-1.52%)
Oct 22, 2018 7.635 7.651 7.583 7.604 125,148 +0.00(+0.00%)
Oct 19, 2018 7.714 7.729 7.572 7.604 140,164 -0.08(-1.02%)
Oct 18, 2018 7.729 7.771 7.651 7.682 243,473 -0.05(-0.61%)
Oct 17, 2018 7.719 7.729 7.646 7.729 164,043 +0.03(+0.41%)
Oct 16, 2018 7.604 7.698 7.598 7.698 228,410 +0.14(+1.87%)
Oct 15, 2018 7.593 7.619 7.504 7.556 339,292 -0.01(-0.14%)
Oct 12, 2018 7.661 7.693 7.551 7.567 332,198 -0.04(-0.57%)
Oct 11, 2018 7.600 7.694 7.558 7.610 256,174 -0.03(-0.34%)
Oct 10, 2018 7.839 7.839 7.574 7.636 616,322 -0.25(-3.17%)
Oct 09, 2018 7.917 7.922 7.855 7.886 194,944 +0.01(+0.13%)
Oct 08, 2018 7.896 7.933 7.844 7.876 227,475 -0.05(-0.66%)
Oct 05, 2018 7.964 7.980 7.896 7.928 295,280 -0.04(-0.52%)
Oct 04, 2018 8.068 8.073 7.909 7.969 513,421 -0.11(-1.35%)
Oct 03, 2018 8.156 8.167 8.073 8.078 228,784 -0.08(-0.96%)
Oct 02, 2018 8.193 8.229 8.120 8.156 328,597 -0.07(-0.88%)
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.