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: 4:10 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, 2023 10.50 10.57 10.43 10.57 197,629 +0.13(+1.29%)
Jan 30, 2023 10.54 10.56 10.42 10.44 182,574 -0.11(-1.04%)
Jan 27, 2023 10.43 10.57 10.37 10.55 200,712 +0.13(+1.29%)
Jan 26, 2023 10.48 10.48 10.29 10.41 199,090 +0.03(+0.32%)
Jan 25, 2023 10.29 10.39 10.22 10.38 134,058 +0.05(+0.49%)
Jan 24, 2023 10.53 10.61 10.27 10.33 389,091 -0.15(-1.44%)
Jan 23, 2023 10.40 10.51 10.39 10.48 161,638 +0.13(+1.30%)
Jan 20, 2023 10.19 10.34 10.18 10.34 94,141 +0.19(+1.82%)
Jan 19, 2023 10.26 10.28 10.14 10.16 132,275 -0.14(-1.39%)
Jan 18, 2023 10.65 10.65 10.30 10.30 167,210 -0.26(-2.47%)
Jan 17, 2023 10.37 10.62 10.30 10.56 251,464 +0.17(+1.62%)
Jan 13, 2023 10.13 10.42 10.13 10.39 198,763 +0.26(+2.57%)
Jan 12, 2023 10.04 10.14 10.000 10.13 127,776 +0.12(+1.24%)
Jan 11, 2023 9.902 10.02 9.902 10.01 187,784 +0.11(+1.09%)
Jan 10, 2023 9.852 9.910 9.819 9.902 226,256 -0.01(-0.08%)
Jan 09, 2023 9.727 9.910 9.727 9.910 262,268 +0.23(+2.41%)
Jan 06, 2023 9.511 9.719 9.478 9.677 141,147 +0.21(+2.20%)
Jan 05, 2023 9.361 9.527 9.294 9.469 128,876 +0.05(+0.53%)
Jan 04, 2023 9.302 9.519 9.294 9.419 168,328 +0.19(+2.08%)
Jan 03, 2023 9.211 9.252 9.128 9.227 217,836 +0.15(+1.65%)
Dec 30, 2022 9.119 9.153 9.019 9.078 355,156 -0.04(-0.46%)
Dec 29, 2022 9.036 9.153 9.018 9.119 325,375 +0.12(+1.30%)
Dec 28, 2022 9.186 9.244 9.003 9.003 216,402 -0.22(-2.35%)
Dec 27, 2022 9.336 9.361 9.178 9.219 265,962 -0.13(-1.42%)
Dec 23, 2022 9.311 9.411 9.269 9.352 134,679 +0.04(+0.45%)
Dec 22, 2022 9.402 9.419 9.219 9.311 133,583 -0.16(-1.67%)
Dec 21, 2022 9.477 9.569 9.469 9.469 140,594 +0.01(+0.09%)
Dec 20, 2022 9.461 9.544 9.444 9.461 126,780 -0.08(-0.87%)
Dec 19, 2022 9.677 9.710 9.486 9.544 112,047 -0.12(-1.21%)
Dec 16, 2022 9.552 9.669 9.502 9.661 251,135 +0.00(+0.00%)
Dec 15, 2022 9.752 9.827 9.636 9.661 144,056 -0.18(-1.86%)
Dec 14, 2022 9.752 9.894 9.710 9.844 211,304 +0.09(+0.92%)
Dec 13, 2022 9.895 9.961 9.705 9.754 247,296 +0.05(+0.51%)
Dec 12, 2022 9.787 9.820 9.697 9.705 108,726 -0.03(-0.34%)
Dec 09, 2022 9.689 9.804 9.689 9.738 79,136 +0.04(+0.43%)
Dec 08, 2022 9.713 9.771 9.656 9.697 162,166 -0.02(-0.25%)
Dec 07, 2022 9.647 9.796 9.647 9.721 245,631 -0.02(-0.17%)
Dec 06, 2022 9.895 9.994 9.721 9.738 162,326 -0.17(-1.75%)
Dec 05, 2022 10.08 10.11 9.862 9.911 183,273 -0.16(-1.64%)
Dec 02, 2022 10.06 10.14 10.04 10.08 84,588 -0.08(-0.82%)
Dec 01, 2022 10.10 10.26 10.09 10.16 141,554 +0.11(+1.07%)
Nov 30, 2022 9.845 10.10 9.771 10.05 187,451 +0.27(+2.78%)
Nov 29, 2022 9.853 9.853 9.689 9.779 129,444 -0.07(-0.75%)
Nov 28, 2022 9.944 9.985 9.829 9.853 152,495 -0.13(-1.32%)
Nov 25, 2022 9.878 9.994 9.870 9.985 99,560 +0.12(+1.25%)
Nov 23, 2022 9.746 9.895 9.746 9.862 121,488 +0.19(+1.96%)
Nov 22, 2022 9.581 9.705 9.524 9.672 137,663 +0.10(+1.03%)
Nov 21, 2022 9.664 9.689 9.466 9.573 145,666 -0.09(-0.94%)
Nov 18, 2022 9.680 9.724 9.645 9.664 54,094 +0.03(+0.34%)
Nov 17, 2022 9.631 9.702 9.577 9.631 106,315 -0.11(-1.10%)
Nov 16, 2022 9.631 9.746 9.565 9.738 128,980 +0.11(+1.11%)
Nov 15, 2022 9.928 9.952 9.573 9.631 446,459 -0.23(-2.34%)
Nov 14, 2022 9.911 9.952 9.837 9.862 90,441 -0.02(-0.19%)
Nov 11, 2022 9.905 9.958 9.880 9.880 84,293 +0.00(+0.00%)
Nov 10, 2022 9.635 9.905 9.607 9.880 125,606 +0.48(+5.13%)
Nov 09, 2022 9.603 9.603 9.342 9.399 136,121 -0.19(-1.96%)
Nov 08, 2022 9.489 9.693 9.407 9.586 132,682 +0.10(+1.03%)
Nov 07, 2022 9.431 9.505 9.358 9.489 116,548 +0.11(+1.13%)
Nov 04, 2022 9.342 9.407 9.277 9.382 98,047 +0.16(+1.68%)
Nov 03, 2022 9.211 9.350 9.064 9.227 144,961 -0.07(-0.79%)
Nov 02, 2022 9.415 9.513 9.260 9.301 83,487 -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.