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 )

11.89 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2018 7.880 7.914 7.803 7.841 164,471 -0.01(-0.12%)
Jan 30, 2018 7.909 7.948 7.837 7.851 211,345 -0.11(-1.34%)
Jan 29, 2018 7.987 8.001 7.934 7.958 107,643 -0.04(-0.55%)
Jan 26, 2018 7.953 8.001 7.924 8.001 190,854 +0.09(+1.10%)
Jan 25, 2018 7.934 7.953 7.900 7.914 131,291 -0.01(-0.12%)
Jan 24, 2018 7.997 7.997 7.919 7.924 218,866 -0.03(-0.37%)
Jan 23, 2018 7.919 7.967 7.919 7.953 121,170 +0.02(+0.31%)
Jan 22, 2018 7.914 7.943 7.880 7.929 104,997 +0.03(+0.43%)
Jan 19, 2018 7.851 7.895 7.851 7.895 212,152 +0.03(+0.43%)
Jan 18, 2018 7.890 7.890 7.856 7.861 144,571 -0.01(-0.18%)
Jan 17, 2018 7.885 7.895 7.866 7.875 154,270 +0.03(+0.37%)
Jan 16, 2018 7.919 7.924 7.841 7.846 159,588 -0.05(-0.61%)
Jan 12, 2018 7.895 7.895 7.895 0 -0.03(-0.43%)
Jan 11, 2018 7.832 7.929 7.801 7.929 254,475 +0.14(+1.78%)
Jan 10, 2018 7.819 7.828 7.737 7.790 187,001 -0.04(-0.55%)
Jan 09, 2018 7.857 7.862 7.819 7.833 198,628 +0.03(+0.37%)
Jan 08, 2018 7.809 7.809 7.780 7.804 160,894 +0.01(+0.19%)
Jan 05, 2018 7.742 7.790 7.737 7.790 161,785 +0.07(+0.87%)
Jan 04, 2018 7.708 7.742 7.695 7.722 172,386 +0.04(+0.50%)
Jan 03, 2018 7.727 7.727 7.674 7.684 153,757 -0.03(-0.37%)
Jan 02, 2018 7.689 7.718 7.650 7.713 191,757 +0.07(+0.88%)
Dec 29, 2017 7.645 7.645 7.645 0 +0.03(+0.44%)
Dec 28, 2017 7.636 7.645 7.602 7.612 175,454 +0.00(+0.00%)
Dec 27, 2017 7.612 7.631 7.592 7.612 169,061 +0.03(+0.38%)
Dec 26, 2017 7.612 7.626 7.578 7.583 122,244 -0.06(-0.76%)
Dec 22, 2017 7.626 7.660 7.614 7.641 94,685 +0.04(+0.57%)
Dec 21, 2017 7.607 7.650 7.597 7.597 167,391 +0.00(+0.06%)
Dec 20, 2017 7.597 7.607 7.578 7.592 158,752 +0.01(+0.13%)
Dec 19, 2017 7.578 7.602 7.568 7.583 146,757 +0.00(+0.06%)
Dec 18, 2017 7.564 7.612 7.564 7.578 136,023 +0.02(+0.25%)
Dec 15, 2017 7.520 7.564 7.520 7.559 360,623 +0.05(+0.64%)
Dec 14, 2017 7.559 7.578 7.506 7.511 242,766 -0.05(-0.66%)
Dec 13, 2017 7.594 7.594 7.551 7.561 185,289 -0.00(-0.06%)
Dec 12, 2017 7.575 7.599 7.551 7.565 113,572 +0.01(+0.13%)
Dec 11, 2017 7.518 7.570 7.518 7.556 143,633 +0.02(+0.25%)
Dec 08, 2017 7.542 7.580 7.527 7.537 171,737 +0.00(+0.06%)
Dec 07, 2017 7.513 7.580 7.513 7.532 143,629 +0.00(+0.00%)
Dec 06, 2017 7.532 7.570 7.518 7.532 149,789 -0.03(-0.44%)
Dec 05, 2017 7.561 7.570 7.527 7.565 106,830 +0.04(+0.51%)
Dec 04, 2017 7.565 7.565 7.522 7.527 122,760 -0.01(-0.13%)
Dec 01, 2017 7.527 7.580 7.518 7.537 139,072 +0.01(+0.13%)
Nov 30, 2017 7.537 7.589 7.513 7.527 397,389 +0.02(+0.25%)
Nov 29, 2017 7.565 7.572 7.470 7.508 102,902 -0.02(-0.32%)
Nov 28, 2017 7.556 7.556 7.513 7.532 203,267 +0.00(+0.06%)
Nov 27, 2017 7.637 7.637 7.522 7.527 114,785 -0.09(-1.19%)
Nov 24, 2017 7.585 7.628 7.567 7.618 48,740 +0.04(+0.57%)
Nov 22, 2017 7.570 7.575 7.537 7.575 71,110 +0.01(+0.19%)
Nov 21, 2017 7.551 7.561 7.532 7.561 83,219 +0.04(+0.51%)
Nov 20, 2017 7.518 7.528 7.489 7.522 76,398 +0.02(+0.25%)
Nov 17, 2017 7.494 7.513 7.489 7.503 111,132 +0.02(+0.26%)
Nov 16, 2017 7.441 7.494 7.417 7.484 158,584 +0.09(+1.23%)
Nov 15, 2017 7.436 7.436 7.350 7.393 158,303 -0.06(-0.77%)
Nov 14, 2017 7.518 7.518 7.417 7.451 173,771 -0.07(-0.98%)
Nov 13, 2017 7.506 7.534 7.487 7.525 156,068 +0.01(+0.19%)
Nov 10, 2017 7.496 7.520 7.458 7.510 214,672 +0.03(+0.44%)
Nov 09, 2017 7.525 7.563 7.420 7.477 298,086 -0.05(-0.69%)
Nov 08, 2017 7.577 7.577 7.510 7.529 277,234 -0.05(-0.63%)
Nov 07, 2017 7.638 7.638 7.551 7.577 215,195 -0.04(-0.50%)
Nov 06, 2017 7.638 7.647 7.591 7.615 161,635 +0.00(+0.06%)
Nov 03, 2017 7.662 7.662 7.586 7.610 153,345 -0.01(-0.19%)
Nov 02, 2017 7.619 7.643 7.591 7.624 108,808 -0.00(-0.06%)
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.