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 )

11.82 -0.07 (-0.59%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 18, 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, 2024 11.15 11.23 11.10 11.13 180,350 -0.02(-0.17%)
Jan 30, 2024 11.07 11.17 11.07 11.15 97,454 +0.02(+0.17%)
Jan 29, 2024 11.06 11.13 11.02 11.13 66,317 +0.10(+0.95%)
Jan 26, 2024 10.90 11.04 10.88 11.03 143,076 +0.06(+0.52%)
Jan 25, 2024 10.98 10.98 10.87 10.97 74,026 +0.09(+0.79%)
Jan 24, 2024 11.19 11.22 10.87 10.88 224,176 -0.18(-1.63%)
Jan 23, 2024 11.00 11.10 10.97 11.06 205,788 +0.08(+0.69%)
Jan 22, 2024 10.82 10.99 10.82 10.99 225,118 +0.20(+1.85%)
Jan 19, 2024 10.73 10.79 10.67 10.79 85,559 +0.09(+0.80%)
Jan 18, 2024 10.62 10.71 10.59 10.70 112,488 +0.15(+1.44%)
Jan 17, 2024 10.79 10.85 10.50 10.55 104,731 -0.21(-1.95%)
Jan 16, 2024 10.82 10.84 10.72 10.76 127,645 -0.11(-1.05%)
Jan 12, 2024 10.88 10.91 10.82 10.87 116,797 -0.01(-0.09%)
Jan 11, 2024 10.90 10.91 10.78 10.88 132,898 -0.00(-0.02%)
Jan 10, 2024 10.84 10.92 10.82 10.89 132,638 +0.08(+0.70%)
Jan 09, 2024 10.84 10.85 10.71 10.81 99,478 -0.06(-0.52%)
Jan 08, 2024 10.81 10.92 10.70 10.87 170,582 +0.15(+1.41%)
Jan 05, 2024 10.73 10.81 10.67 10.72 166,003 +0.08(+0.71%)
Jan 04, 2024 10.61 10.70 10.61 10.64 95,680 +0.02(+0.18%)
Jan 03, 2024 10.72 10.73 10.60 10.62 146,196 -0.08(-0.70%)
Jan 02, 2024 10.73 10.76 10.61 10.70 158,233 -0.03(-0.26%)
Dec 29, 2023 10.88 10.93 10.69 10.73 207,379 -0.11(-1.04%)
Dec 28, 2023 10.89 10.91 10.75 10.84 206,631 +0.01(+0.09%)
Dec 27, 2023 10.77 10.86 10.77 10.83 135,360 +0.08(+0.70%)
Dec 26, 2023 10.65 10.76 10.57 10.75 136,750 +0.14(+1.33%)
Dec 22, 2023 10.58 10.68 10.52 10.61 76,585 +0.12(+1.17%)
Dec 21, 2023 10.51 10.54 10.43 10.49 133,953 +0.08(+0.72%)
Dec 20, 2023 10.40 10.59 10.38 10.42 186,747 +0.02(+0.18%)
Dec 19, 2023 10.41 10.51 10.40 10.40 138,511 -0.01(-0.09%)
Dec 18, 2023 10.43 10.50 10.38 10.41 149,235 +0.01(+0.09%)
Dec 15, 2023 10.42 10.47 10.37 10.40 110,782 +0.03(+0.27%)
Dec 14, 2023 10.34 10.45 10.25 10.37 144,409 +0.17(+1.64%)
Dec 13, 2023 9.987 10.21 9.903 10.20 158,018 +0.26(+2.63%)
Dec 12, 2023 9.940 9.995 9.847 9.940 139,912 +0.02(+0.19%)
Dec 11, 2023 9.912 9.968 9.875 9.922 172,577 +0.07(+0.66%)
Dec 08, 2023 9.754 9.884 9.749 9.856 104,786 +0.06(+0.57%)
Dec 07, 2023 9.726 9.800 9.633 9.800 181,862 +0.17(+1.74%)
Dec 06, 2023 9.744 9.820 9.625 9.633 293,274 -0.11(-1.15%)
Dec 05, 2023 9.847 9.912 9.726 9.744 182,639 -0.08(-0.85%)
Dec 04, 2023 9.931 9.987 9.828 9.828 209,209 -0.10(-1.03%)
Dec 01, 2023 9.726 9.950 9.726 9.931 142,324 +0.23(+2.40%)
Nov 30, 2023 9.810 9.838 9.688 9.698 147,435 -0.05(-0.48%)
Nov 29, 2023 9.661 9.791 9.661 9.744 262,760 +0.17(+1.75%)
Nov 28, 2023 9.549 9.595 9.474 9.577 175,058 +0.03(+0.29%)
Nov 27, 2023 9.577 9.595 9.474 9.549 109,561 -0.01(-0.10%)
Nov 24, 2023 9.558 9.595 9.549 9.558 61,160 +0.00(+0.00%)
Nov 22, 2023 9.595 9.623 9.558 9.558 148,318 -0.04(-0.39%)
Nov 21, 2023 9.577 9.670 9.577 9.595 103,953 -0.03(-0.29%)
Nov 20, 2023 9.549 9.679 9.549 9.623 93,377 +0.04(+0.39%)
Nov 17, 2023 9.614 9.633 9.558 9.586 83,900 -0.04(-0.39%)
Nov 16, 2023 9.623 9.651 9.567 9.623 66,446 +0.06(+0.58%)
Nov 15, 2023 9.558 9.670 9.558 9.567 108,894 +0.03(+0.29%)
Nov 14, 2023 9.465 9.577 9.437 9.539 93,806 +0.24(+2.58%)
Nov 13, 2023 9.290 9.309 9.240 9.299 96,027 +0.02(+0.20%)
Nov 10, 2023 9.207 9.364 9.207 9.281 60,996 +0.10(+1.10%)
Nov 09, 2023 9.364 9.419 9.170 9.180 109,088 -0.18(-1.87%)
Nov 08, 2023 9.465 9.484 9.346 9.355 130,913 -0.07(-0.78%)
Nov 07, 2023 9.336 9.438 9.336 9.428 77,664 +0.10(+1.09%)
Nov 06, 2023 9.447 9.465 9.309 9.327 101,381 -0.08(-0.88%)
Nov 03, 2023 9.281 9.419 9.267 9.410 154,647 +0.23(+2.51%)
Nov 02, 2023 9.005 9.189 8.986 9.180 157,337 +0.29(+3.32%)
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.