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, 2019 9.068 9.133 9.068 9.133 182,524 +0.07(+0.78%)
Dec 30, 2019 9.092 9.121 9.039 9.062 85,766 -0.02(-0.19%)
Dec 27, 2019 9.115 9.121 9.074 9.080 142,001 -0.02(-0.26%)
Dec 26, 2019 9.056 9.115 9.056 9.103 113,320 +0.04(+0.45%)
Dec 24, 2019 9.092 9.109 9.062 9.062 114,929 +0.00(+0.00%)
Dec 23, 2019 9.086 9.103 9.056 9.062 131,663 +0.02(+0.26%)
Dec 20, 2019 9.080 9.133 8.986 9.039 282,981 -0.03(-0.32%)
Dec 19, 2019 9.080 9.099 9.042 9.068 169,797 -0.01(-0.06%)
Dec 18, 2019 9.127 9.162 9.065 9.074 140,709 -0.03(-0.32%)
Dec 17, 2019 9.127 9.162 9.074 9.103 182,371 -0.02(-0.19%)
Dec 16, 2019 9.068 9.145 9.021 9.121 272,668 +0.10(+1.11%)
Dec 13, 2019 8.968 9.039 8.939 9.021 225,772 +0.04(+0.46%)
Dec 12, 2019 8.962 8.980 8.854 8.980 141,318 +0.03(+0.31%)
Dec 11, 2019 8.894 8.970 8.882 8.952 196,811 +0.04(+0.46%)
Dec 10, 2019 8.888 8.935 8.810 8.912 279,761 +0.06(+0.66%)
Dec 09, 2019 8.859 8.875 8.760 8.853 207,816 -0.02(-0.20%)
Dec 06, 2019 8.947 8.952 8.836 8.871 221,503 -0.08(-0.85%)
Dec 05, 2019 8.917 8.958 8.778 8.947 356,995 +0.01(+0.07%)
Dec 04, 2019 8.947 8.970 8.882 8.941 199,117 -0.01(-0.07%)
Dec 03, 2019 8.941 8.976 8.871 8.947 272,419 -0.02(-0.20%)
Dec 02, 2019 8.923 9.116 8.906 8.964 271,007 +0.01(+0.13%)
Nov 29, 2019 8.871 8.952 8.853 8.952 112,038 +0.06(+0.72%)
Nov 27, 2019 8.830 8.917 8.795 8.888 192,506 +0.03(+0.39%)
Nov 26, 2019 8.853 8.871 8.824 8.853 192,150 +0.00(+0.00%)
Nov 25, 2019 8.830 8.853 8.807 8.853 163,991 +0.04(+0.46%)
Nov 22, 2019 8.801 8.830 8.772 8.812 150,471 +0.01(+0.07%)
Nov 21, 2019 8.795 8.807 8.737 8.807 87,782 +0.01(+0.13%)
Nov 20, 2019 8.812 8.877 8.766 8.795 233,128 -0.01(-0.13%)
Nov 19, 2019 8.778 8.818 8.760 8.807 203,412 +0.02(+0.20%)
Nov 18, 2019 8.772 8.807 8.766 8.789 184,947 -0.01(-0.07%)
Nov 15, 2019 8.754 8.842 8.731 8.795 210,179 +0.03(+0.33%)
Nov 14, 2019 8.708 8.766 8.667 8.766 153,068 +0.07(+0.79%)
Nov 13, 2019 8.646 8.698 8.646 8.698 167,284 +0.03(+0.33%)
Nov 12, 2019 8.588 8.669 8.570 8.669 220,930 +0.05(+0.60%)
Nov 11, 2019 8.570 8.622 8.547 8.617 176,904 +0.07(+0.81%)
Nov 08, 2019 8.553 8.588 8.536 8.547 139,202 -0.02(-0.27%)
Nov 07, 2019 8.611 8.628 8.547 8.570 239,189 -0.06(-0.67%)
Nov 06, 2019 8.593 8.634 8.593 8.628 209,517 +0.03(+0.40%)
Nov 05, 2019 8.588 8.611 8.536 8.593 145,953 +0.02(+0.27%)
Nov 04, 2019 8.559 8.588 8.553 8.570 172,374 +0.02(+0.20%)
Nov 01, 2019 8.547 8.583 8.512 8.553 133,841 +0.00(+0.00%)
Oct 31, 2019 8.588 8.593 8.507 8.553 150,923 +0.01(+0.07%)
Oct 30, 2019 8.559 8.570 8.507 8.547 141,946 -0.01(-0.14%)
Oct 29, 2019 8.512 8.576 8.512 8.559 174,554 +0.05(+0.61%)
Oct 28, 2019 8.530 8.553 8.499 8.507 108,685 -0.02(-0.20%)
Oct 25, 2019 8.495 8.524 8.478 8.524 82,138 +0.05(+0.55%)
Oct 24, 2019 8.524 8.530 8.478 8.478 114,775 -0.01(-0.07%)
Oct 23, 2019 8.472 8.489 8.443 8.484 139,107 +0.02(+0.27%)
Oct 22, 2019 8.455 8.484 8.455 8.460 113,163 +0.01(+0.07%)
Oct 21, 2019 8.397 8.455 8.379 8.455 142,437 +0.07(+0.83%)
Oct 18, 2019 8.385 8.403 8.339 8.385 154,246 -0.02(-0.21%)
Oct 17, 2019 8.385 8.426 8.379 8.403 109,639 +0.03(+0.35%)
Oct 16, 2019 8.379 8.420 8.368 8.374 139,292 -0.01(-0.07%)
Oct 15, 2019 8.374 8.473 8.368 8.379 138,562 +0.01(+0.07%)
Oct 14, 2019 8.351 8.385 8.345 8.374 114,822 +0.02(+0.28%)
Oct 11, 2019 8.345 8.399 8.345 8.351 90,438 +0.05(+0.61%)
Oct 10, 2019 8.283 8.317 8.254 8.300 161,883 +0.02(+0.28%)
Oct 09, 2019 8.289 8.317 8.254 8.277 216,390 +0.01(+0.14%)
Oct 08, 2019 8.226 8.294 8.162 8.266 196,723 -0.02(-0.28%)
Oct 07, 2019 8.283 8.335 8.203 8.289 252,306 +0.00(+0.00%)
Oct 04, 2019 8.300 8.312 8.214 8.289 197,520 +0.02(+0.28%)
Oct 03, 2019 8.226 8.271 8.111 8.266 186,847 +0.03(+0.42%)
Oct 02, 2019 8.300 8.300 8.174 8.231 226,128 -0.09(-1.03%)
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.