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 (%)
May 29, 2020 7.814 7.837 7.757 7.832 130,990 +0.06(+0.71%)
May 28, 2020 7.715 7.856 7.703 7.777 189,805 +0.09(+1.20%)
May 27, 2020 7.580 7.728 7.505 7.685 258,578 +0.14(+1.87%)
May 26, 2020 7.580 7.654 7.525 7.543 139,230 +0.07(+0.90%)
May 22, 2020 7.488 7.499 7.440 7.476 101,664 -0.01(-0.08%)
May 21, 2020 7.433 7.494 7.415 7.482 99,205 +0.01(+0.16%)
May 20, 2020 7.378 7.488 7.365 7.470 108,920 +0.10(+1.42%)
May 19, 2020 7.273 7.414 7.243 7.365 113,961 +0.09(+1.18%)
May 18, 2020 7.243 7.298 7.206 7.279 99,130 +0.18(+2.51%)
May 15, 2020 6.997 7.108 6.997 7.101 126,428 +0.02(+0.35%)
May 14, 2020 6.997 7.077 6.831 7.077 156,869 +0.02(+0.24%)
May 13, 2020 7.328 7.336 7.060 7.060 187,203 -0.32(-4.36%)
May 12, 2020 7.473 7.516 7.346 7.382 146,688 -0.09(-1.14%)
May 11, 2020 7.419 7.492 7.364 7.467 139,393 +0.01(+0.08%)
May 08, 2020 7.322 7.473 7.322 7.461 118,829 +0.15(+1.99%)
May 07, 2020 7.279 7.375 7.255 7.315 151,380 +0.11(+1.52%)
May 06, 2020 7.437 7.437 7.151 7.206 474,432 -0.15(-2.06%)
May 05, 2020 7.243 7.373 7.194 7.358 210,631 +0.21(+2.89%)
May 04, 2020 7.218 7.291 7.085 7.151 310,761 -0.20(-2.73%)
May 01, 2020 7.407 7.473 7.212 7.352 249,508 -0.18(-2.34%)
Apr 30, 2020 7.607 7.710 7.438 7.528 237,305 -0.01(-0.08%)
Apr 29, 2020 7.565 7.692 7.504 7.534 212,628 +0.05(+0.65%)
Apr 28, 2020 7.425 7.552 7.322 7.486 278,996 +0.12(+1.57%)
Apr 27, 2020 7.194 7.407 7.151 7.370 228,219 +0.22(+3.15%)
Apr 24, 2020 7.072 7.170 7.067 7.145 149,276 +0.13(+1.91%)
Apr 23, 2020 7.176 7.176 6.933 7.012 342,579 -0.13(-1.79%)
Apr 22, 2020 7.243 7.291 7.097 7.139 252,729 -0.05(-0.76%)
Apr 21, 2020 7.285 7.300 7.000 7.194 165,917 -0.21(-2.79%)
Apr 20, 2020 7.340 7.467 7.297 7.401 319,813 -0.01(-0.16%)
Apr 17, 2020 7.322 7.419 7.236 7.413 322,089 +0.23(+3.21%)
Apr 16, 2020 7.115 7.206 7.072 7.182 272,862 +0.04(+0.51%)
Apr 15, 2020 7.212 7.212 7.000 7.145 224,229 -0.17(-2.33%)
Apr 14, 2020 7.224 7.364 7.115 7.315 208,312 +0.24(+3.32%)
Apr 13, 2020 6.966 7.104 6.906 7.080 434,396 +0.13(+1.90%)
Apr 09, 2020 6.942 7.339 6.930 6.948 343,781 +0.09(+1.32%)
Apr 08, 2020 6.527 6.882 6.527 6.858 218,114 +0.40(+6.24%)
Apr 07, 2020 6.382 6.665 6.370 6.455 305,415 +0.23(+3.77%)
Apr 06, 2020 5.961 6.262 5.913 6.220 471,826 +0.38(+6.60%)
Apr 03, 2020 5.865 5.943 5.715 5.835 251,020 -0.12(-2.02%)
Apr 02, 2020 5.847 6.088 5.847 5.955 272,230 -0.04(-0.70%)
Apr 01, 2020 5.991 6.214 5.793 5.997 367,659 -0.40(-6.30%)
Mar 31, 2020 6.298 6.479 6.236 6.400 338,042 +0.14(+2.21%)
Mar 30, 2020 6.244 6.431 6.232 6.262 404,895 -0.17(-2.62%)
Mar 27, 2020 6.262 6.629 6.171 6.431 370,878 -0.11(-1.66%)
Mar 26, 2020 6.286 6.704 6.274 6.539 678,751 +0.25(+4.02%)
Mar 25, 2020 5.907 6.449 5.726 6.286 554,752 +0.51(+8.85%)
Mar 24, 2020 5.793 5.967 5.604 5.775 910,962 +0.28(+5.15%)
Mar 23, 2020 5.883 5.977 5.288 5.492 428,827 -0.68(-11.01%)
Mar 20, 2020 5.841 6.665 5.841 6.172 980,973 +0.34(+5.77%)
Mar 19, 2020 4.836 5.835 4.578 5.835 478,138 +1.00(+20.65%)
Mar 18, 2020 5.775 6.040 4.704 4.836 1,059,787 -1.50(-23.65%)
Mar 17, 2020 6.112 6.557 5.955 6.334 777,732 +0.27(+4.46%)
Mar 16, 2020 6.256 6.706 6.058 6.064 510,834 -1.15(-16.00%)
Mar 13, 2020 6.846 7.231 6.695 7.219 722,971 +0.58(+8.79%)
Mar 12, 2020 7.243 7.363 6.431 6.635 924,178 -1.07(-13.91%)
Mar 11, 2020 8.316 8.333 7.678 7.707 353,800 -0.69(-8.17%)
Mar 10, 2020 8.578 8.692 8.274 8.393 357,063 -0.05(-0.56%)
Mar 09, 2020 8.643 8.671 8.256 8.441 353,481 -0.49(-5.54%)
Mar 06, 2020 8.900 8.953 8.792 8.935 308,508 -0.14(-1.51%)
Mar 05, 2020 9.138 9.150 8.995 9.073 240,625 -0.16(-1.74%)
Mar 04, 2020 9.168 9.239 9.126 9.233 356,858 +0.17(+1.84%)
Mar 03, 2020 9.174 9.201 8.989 9.067 589,889 -0.03(-0.33%)
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.