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 )

11.44 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2023 10.31 10.38 10.23 10.38 201,342 +0.13(+1.29%)
Jan 30, 2023 10.34 10.36 10.23 10.24 186,005 -0.11(-1.04%)
Jan 27, 2023 10.24 10.38 10.18 10.35 204,483 +0.13(+1.29%)
Jan 26, 2023 10.29 10.29 10.10 10.22 202,831 +0.03(+0.32%)
Jan 25, 2023 10.10 10.19 10.03 10.19 136,577 +0.05(+0.49%)
Jan 24, 2023 10.34 10.41 10.08 10.14 396,402 -0.15(-1.44%)
Jan 23, 2023 10.21 10.32 10.19 10.29 164,676 +0.13(+1.30%)
Jan 20, 2023 10.01 10.15 9.988 10.15 95,909 +0.18(+1.82%)
Jan 19, 2023 10.07 10.09 9.955 9.972 134,760 -0.14(-1.39%)
Jan 18, 2023 10.45 10.45 10.11 10.11 170,352 -0.26(-2.47%)
Jan 17, 2023 10.18 10.42 10.11 10.37 256,189 +0.17(+1.62%)
Jan 13, 2023 9.947 10.23 9.947 10.20 202,498 +0.26(+2.57%)
Jan 12, 2023 9.856 9.955 9.815 9.947 130,177 +0.12(+1.24%)
Jan 11, 2023 9.720 9.834 9.720 9.826 191,310 +0.11(+1.09%)
Jan 10, 2023 9.671 9.728 9.638 9.720 230,503 -0.01(-0.08%)
Jan 09, 2023 9.548 9.728 9.548 9.728 267,191 +0.23(+2.41%)
Jan 06, 2023 9.335 9.540 9.303 9.499 143,796 +0.20(+2.20%)
Jan 05, 2023 9.188 9.352 9.123 9.294 131,296 +0.05(+0.53%)
Jan 04, 2023 9.131 9.344 9.123 9.245 171,488 +0.19(+2.08%)
Jan 03, 2023 9.041 9.082 8.959 9.057 221,925 +0.15(+1.65%)
Dec 30, 2022 8.951 8.984 8.853 8.910 361,823 -0.04(-0.46%)
Dec 29, 2022 8.869 8.984 8.852 8.951 331,483 +0.11(+1.30%)
Dec 28, 2022 9.017 9.074 8.837 8.837 220,465 -0.21(-2.35%)
Dec 27, 2022 9.164 9.188 9.008 9.049 270,955 -0.13(-1.42%)
Dec 23, 2022 9.139 9.237 9.098 9.180 137,208 +0.04(+0.45%)
Dec 22, 2022 9.229 9.245 9.049 9.139 136,091 -0.16(-1.67%)
Dec 21, 2022 9.303 9.393 9.294 9.294 143,234 +0.01(+0.09%)
Dec 20, 2022 9.286 9.368 9.270 9.286 129,160 -0.08(-0.87%)
Dec 19, 2022 9.499 9.532 9.311 9.368 114,151 -0.11(-1.21%)
Dec 16, 2022 9.376 9.491 9.327 9.483 255,850 +0.00(+0.00%)
Dec 15, 2022 9.572 9.646 9.458 9.483 146,761 -0.18(-1.86%)
Dec 14, 2022 9.572 9.711 9.532 9.662 215,270 +0.09(+0.91%)
Dec 13, 2022 9.712 9.777 9.526 9.575 251,934 +0.05(+0.51%)
Dec 12, 2022 9.607 9.640 9.518 9.526 110,765 -0.03(-0.34%)
Dec 09, 2022 9.510 9.623 9.510 9.559 80,620 +0.04(+0.43%)
Dec 08, 2022 9.534 9.591 9.478 9.518 165,208 -0.02(-0.25%)
Dec 07, 2022 9.470 9.615 9.470 9.543 250,238 -0.02(-0.17%)
Dec 06, 2022 9.712 9.810 9.543 9.559 165,371 -0.17(-1.75%)
Dec 05, 2022 9.891 9.927 9.680 9.729 186,711 -0.16(-1.64%)
Dec 02, 2022 9.874 9.955 9.858 9.891 86,175 -0.08(-0.82%)
Dec 01, 2022 9.915 10.07 9.907 9.972 144,209 +0.11(+1.07%)
Nov 30, 2022 9.664 9.915 9.591 9.866 190,967 +0.27(+2.78%)
Nov 29, 2022 9.672 9.672 9.511 9.599 131,872 -0.07(-0.75%)
Nov 28, 2022 9.761 9.802 9.648 9.672 155,355 -0.13(-1.32%)
Nov 25, 2022 9.696 9.810 9.688 9.802 101,427 +0.12(+1.25%)
Nov 23, 2022 9.567 9.712 9.567 9.680 123,767 +0.19(+1.96%)
Nov 22, 2022 9.405 9.526 9.348 9.494 140,245 +0.10(+1.03%)
Nov 21, 2022 9.486 9.510 9.292 9.397 148,398 -0.09(-0.94%)
Nov 18, 2022 9.502 9.545 9.468 9.486 55,109 +0.03(+0.34%)
Nov 17, 2022 9.453 9.523 9.401 9.453 108,309 -0.11(-1.10%)
Nov 16, 2022 9.453 9.567 9.389 9.559 131,399 +0.11(+1.11%)
Nov 15, 2022 9.745 9.769 9.397 9.453 454,833 -0.23(-2.34%)
Nov 14, 2022 9.729 9.769 9.656 9.680 92,137 -0.02(-0.19%)
Nov 11, 2022 9.723 9.775 9.699 9.699 85,872 +0.00(+0.00%)
Nov 10, 2022 9.458 9.723 9.430 9.699 127,960 +0.47(+5.13%)
Nov 09, 2022 9.426 9.426 9.170 9.226 138,671 -0.18(-1.96%)
Nov 08, 2022 9.314 9.514 9.234 9.410 135,168 +0.10(+1.03%)
Nov 07, 2022 9.258 9.330 9.186 9.314 118,732 +0.10(+1.13%)
Nov 04, 2022 9.170 9.234 9.106 9.210 99,884 +0.15(+1.68%)
Nov 03, 2022 9.041 9.178 8.897 9.057 147,678 -0.07(-0.79%)
Nov 02, 2022 9.242 9.338 9.090 9.130 85,051 -0.10(-1.04%)
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.