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 (%)
Jan 31, 2017 6.862 6.885 6.844 6.862 628,898 -0.01(-0.13%)
Jan 30, 2017 6.871 6.876 6.835 6.871 612,103 +0.02(+0.33%)
Jan 27, 2017 6.867 6.884 6.849 6.849 368,648 -0.02(-0.33%)
Jan 26, 2017 6.876 6.898 6.853 6.871 548,145 -0.03(-0.39%)
Jan 25, 2017 6.970 6.984 6.876 6.898 487,953 -0.06(-0.91%)
Jan 24, 2017 6.975 6.988 6.943 6.961 111,721 +0.01(+0.13%)
Jan 23, 2017 6.930 7.002 6.912 6.952 182,358 +0.03(+0.39%)
Jan 20, 2017 6.921 6.939 6.880 6.925 156,238 +0.02(+0.33%)
Jan 19, 2017 6.871 6.988 6.853 6.903 130,839 +0.00(+0.07%)
Jan 18, 2017 6.785 6.930 6.754 6.898 296,897 +0.10(+1.46%)
Jan 17, 2017 6.844 6.921 6.700 6.799 297,768 -0.06(-0.86%)
Jan 13, 2017 6.858 6.858 6.858 0 -0.03(-0.46%)
Jan 12, 2017 6.907 6.948 6.878 6.889 188,289 -0.04(-0.59%)
Jan 11, 2017 6.948 6.957 6.880 6.930 241,763 +0.01(+0.09%)
Jan 10, 2017 6.883 6.964 6.852 6.923 247,172 +0.05(+0.72%)
Jan 09, 2017 6.829 6.901 6.776 6.874 314,503 +0.02(+0.26%)
Jan 06, 2017 6.780 6.865 6.722 6.856 187,807 +0.08(+1.12%)
Jan 05, 2017 6.744 6.820 6.672 6.780 143,214 +0.05(+0.80%)
Jan 04, 2017 6.614 6.726 6.614 6.726 249,168 +0.13(+2.04%)
Jan 03, 2017 6.601 6.638 6.565 6.592 199,644 +0.01(+0.14%)
Dec 30, 2016 6.583 6.583 6.583 0 -0.01(-0.14%)
Dec 29, 2016 6.601 6.605 6.547 6.592 139,275 -0.01(-0.20%)
Dec 28, 2016 6.641 6.663 6.592 6.605 184,912 -0.04(-0.54%)
Dec 27, 2016 6.650 6.667 6.636 6.641 111,876 -0.00(-0.07%)
Dec 23, 2016 6.645 6.645 6.645 0 +0.04(+0.61%)
Dec 22, 2016 6.601 6.605 6.571 6.605 108,828 +0.01(+0.14%)
Dec 21, 2016 6.574 6.605 6.533 6.596 127,654 +0.00(+0.07%)
Dec 20, 2016 6.592 6.601 6.565 6.592 210,728 +0.00(+0.07%)
Dec 19, 2016 6.587 6.587 6.538 6.587 106,263 +0.00(+0.00%)
Dec 16, 2016 6.587 6.592 6.533 6.587 200,703 +0.01(+0.20%)
Dec 15, 2016 6.542 6.578 6.508 6.574 300,364 +0.03(+0.48%)
Dec 14, 2016 6.520 6.574 6.462 6.542 252,334 +0.00(+0.00%)
Dec 13, 2016 6.475 6.542 6.448 6.542 210,333 +0.09(+1.42%)
Dec 12, 2016 6.438 6.451 6.424 6.451 141,017 -0.00(-0.07%)
Dec 09, 2016 6.438 6.455 6.429 6.455 185,571 +0.02(+0.35%)
Dec 08, 2016 6.371 6.445 6.357 6.433 274,069 +0.04(+0.56%)
Dec 07, 2016 6.335 6.397 6.331 6.397 155,928 +0.07(+1.06%)
Dec 06, 2016 6.286 6.331 6.264 6.331 305,770 +0.03(+0.49%)
Dec 05, 2016 6.242 6.313 6.242 6.299 139,165 +0.06(+0.93%)
Dec 02, 2016 6.233 6.273 6.197 6.242 141,345 -0.00(-0.06%)
Dec 01, 2016 6.326 6.344 6.237 6.245 210,851 -0.06(-1.00%)
Nov 30, 2016 6.380 6.402 6.308 6.308 201,977 -0.05(-0.84%)
Nov 29, 2016 6.362 6.406 6.331 6.362 214,310 -0.02(-0.35%)
Nov 28, 2016 6.393 6.433 6.357 6.384 236,289 -0.03(-0.49%)
Nov 25, 2016 6.429 6.478 6.384 6.415 94,136 -0.02(-0.35%)
Nov 23, 2016 6.438 6.438 6.438 0 +0.01(+0.12%)
Nov 22, 2016 6.429 6.464 6.420 6.430 166,671 +0.03(+0.43%)
Nov 21, 2016 6.389 6.415 6.380 6.402 211,344 +0.06(+0.91%)
Nov 18, 2016 6.304 6.406 6.299 6.344 315,202 +0.06(+0.92%)
Nov 17, 2016 6.295 6.353 6.250 6.286 195,993 +0.02(+0.28%)
Nov 16, 2016 6.166 6.304 6.139 6.268 387,284 +0.09(+1.45%)
Nov 15, 2016 6.090 6.197 6.090 6.179 161,677 +0.09(+1.45%)
Nov 14, 2016 6.014 6.130 6.014 6.090 157,370 +0.08(+1.26%)
Nov 11, 2016 5.961 6.059 5.961 6.014 91,963 +0.03(+0.45%)
Nov 10, 2016 6.077 6.103 5.956 5.988 192,233 -0.05(-0.86%)
Nov 09, 2016 5.982 6.075 5.982 6.039 120,366 +0.00(+0.00%)
Nov 08, 2016 6.035 6.057 6.008 6.039 126,688 +0.01(+0.22%)
Nov 07, 2016 5.969 6.057 5.960 6.026 164,707 +0.12(+1.95%)
Nov 04, 2016 5.911 5.969 5.911 5.911 201,256 -0.02(-0.30%)
Nov 03, 2016 5.999 6.035 5.898 5.929 172,737 -0.08(-1.40%)
Nov 02, 2016 6.145 6.199 5.991 6.013 307,590 -0.14(-2.23%)
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.