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 (%)
Jul 31, 2019 8.500 8.517 8.421 8.472 237,457 +0.01(+0.07%)
Jul 30, 2019 8.449 8.495 8.444 8.466 243,172 +0.02(+0.27%)
Jul 29, 2019 8.472 8.495 8.400 8.444 124,604 -0.02(-0.20%)
Jul 26, 2019 8.410 8.461 8.410 8.461 112,326 +0.05(+0.60%)
Jul 25, 2019 8.466 8.466 8.399 8.410 176,505 -0.03(-0.33%)
Jul 24, 2019 8.404 8.466 8.404 8.438 198,584 +0.04(+0.47%)
Jul 23, 2019 8.399 8.433 8.365 8.399 177,943 +0.01(+0.07%)
Jul 22, 2019 8.433 8.449 8.376 8.393 149,511 +0.00(+0.00%)
Jul 19, 2019 8.433 8.433 8.376 8.393 160,517 -0.04(-0.47%)
Jul 18, 2019 8.416 8.433 8.370 8.433 137,778 +0.00(+0.00%)
Jul 17, 2019 8.421 8.433 8.387 8.433 144,254 +0.02(+0.27%)
Jul 16, 2019 8.376 8.433 8.359 8.410 157,802 +0.05(+0.54%)
Jul 15, 2019 8.455 8.472 8.337 8.365 589,234 -0.04(-0.47%)
Jul 12, 2019 8.438 8.455 8.404 8.404 128,626 -0.02(-0.29%)
Jul 11, 2019 8.462 8.468 8.412 8.428 132,171 +0.01(+0.13%)
Jul 10, 2019 8.400 8.462 8.380 8.417 152,188 +0.04(+0.54%)
Jul 09, 2019 8.344 8.423 8.344 8.372 167,590 -0.01(-0.13%)
Jul 08, 2019 8.400 8.400 8.328 8.384 206,838 -0.03(-0.33%)
Jul 05, 2019 8.456 8.456 8.356 8.412 139,813 -0.05(-0.60%)
Jul 03, 2019 8.389 8.462 8.372 8.462 100,173 +0.06(+0.73%)
Jul 02, 2019 8.400 8.440 8.367 8.400 459,128 +0.00(+0.00%)
Jul 01, 2019 8.479 8.484 8.378 8.400 385,038 -0.03(-0.40%)
Jun 28, 2019 8.400 8.496 8.400 8.434 146,242 +0.04(+0.53%)
Jun 27, 2019 8.372 8.392 8.356 8.389 116,274 +0.06(+0.67%)
Jun 26, 2019 8.339 8.389 8.272 8.333 119,579 +0.03(+0.34%)
Jun 25, 2019 8.344 8.344 8.264 8.305 98,937 -0.02(-0.27%)
Jun 24, 2019 8.339 8.395 8.300 8.328 135,814 +0.03(+0.41%)
Jun 21, 2019 8.339 8.367 8.272 8.294 80,352 -0.02(-0.20%)
Jun 20, 2019 8.333 8.400 8.305 8.311 101,655 +0.03(+0.41%)
Jun 19, 2019 8.221 8.316 8.210 8.277 185,770 +0.06(+0.75%)
Jun 18, 2019 8.216 8.295 8.216 8.216 156,061 +0.02(+0.27%)
Jun 17, 2019 8.221 8.244 8.188 8.193 103,062 -0.02(-0.27%)
Jun 14, 2019 8.244 8.260 8.210 8.216 77,852 -0.03(-0.34%)
Jun 13, 2019 8.249 8.300 8.204 8.244 156,734 +0.04(+0.46%)
Jun 12, 2019 8.267 8.278 8.195 8.206 176,220 -0.06(-0.74%)
Jun 11, 2019 8.245 8.323 8.217 8.267 248,436 +0.09(+1.16%)
Jun 10, 2019 8.106 8.178 8.106 8.173 157,746 +0.08(+1.03%)
Jun 07, 2019 8.056 8.095 8.017 8.089 182,869 +0.04(+0.55%)
Jun 06, 2019 7.950 8.045 7.889 8.045 155,621 +0.09(+1.12%)
Jun 05, 2019 7.923 7.995 7.895 7.956 156,800 +0.05(+0.63%)
Jun 04, 2019 7.850 7.928 7.839 7.906 222,494 +0.12(+1.50%)
Jun 03, 2019 7.912 7.945 7.767 7.789 217,442 -0.11(-1.34%)
May 31, 2019 7.962 7.962 7.839 7.895 206,628 -0.10(-1.25%)
May 30, 2019 7.884 8.017 7.834 7.995 443,596 +0.13(+1.62%)
May 29, 2019 7.917 7.950 7.845 7.867 215,048 -0.11(-1.32%)
May 28, 2019 8.089 8.100 7.923 7.973 228,794 -0.10(-1.24%)
May 24, 2019 8.100 8.139 8.023 8.073 201,228 +0.01(+0.14%)
May 23, 2019 8.123 8.123 7.984 8.062 286,941 -0.08(-1.02%)
May 22, 2019 8.062 8.156 8.062 8.145 175,986 +0.11(+1.31%)
May 21, 2019 8.100 8.134 8.028 8.039 161,713 -0.04(-0.55%)
May 20, 2019 8.167 8.189 8.067 8.084 166,740 -0.06(-0.75%)
May 17, 2019 8.184 8.239 8.117 8.145 147,951 -0.09(-1.15%)
May 16, 2019 8.123 8.273 8.123 8.239 269,740 +0.12(+1.44%)
May 15, 2019 8.045 8.128 8.037 8.123 167,817 +0.09(+1.11%)
May 14, 2019 8.034 8.106 7.995 8.034 196,687 +0.07(+0.89%)
May 13, 2019 8.173 8.222 7.914 7.963 340,716 -0.27(-3.28%)
May 10, 2019 8.261 8.261 8.128 8.233 134,100 -0.03(-0.33%)
May 09, 2019 8.255 8.261 8.178 8.261 172,735 +0.01(+0.07%)
May 08, 2019 8.233 8.321 8.222 8.255 99,930 +0.00(+0.00%)
May 07, 2019 8.305 8.321 8.222 8.255 137,420 -0.09(-1.06%)
May 06, 2019 8.294 8.349 8.250 8.343 154,353 +0.01(+0.07%)
May 03, 2019 8.332 8.376 8.271 8.338 110,510 +0.04(+0.53%)
May 02, 2019 8.343 8.349 8.239 8.294 150,638 -0.03(-0.40%)
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.