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 (%)
Oct 31, 2017 7.703 7.765 7.688 7.708 131,148 +0.00(+0.06%)
Oct 30, 2017 7.722 7.760 7.693 7.703 100,906 -0.01(-0.19%)
Oct 27, 2017 7.703 7.741 7.674 7.717 104,903 +0.04(+0.56%)
Oct 26, 2017 7.760 7.760 7.674 7.674 253,591 -0.07(-0.93%)
Oct 25, 2017 7.823 7.823 7.722 7.746 91,457 -0.08(-1.04%)
Oct 24, 2017 7.832 7.832 7.794 7.827 59,102 +0.01(+0.18%)
Oct 23, 2017 7.818 7.818 7.794 7.813 155,773 +0.00(+0.00%)
Oct 20, 2017 7.794 7.818 7.789 7.813 150,456 +0.03(+0.37%)
Oct 19, 2017 7.789 7.794 7.775 7.784 188,251 +0.00(+0.00%)
Oct 18, 2017 7.799 7.813 7.779 7.784 111,926 +0.00(+0.00%)
Oct 17, 2017 7.827 7.827 7.772 7.784 95,232 -0.03(-0.37%)
Oct 16, 2017 7.818 7.837 7.796 7.813 157,244 +0.01(+0.18%)
Oct 13, 2017 7.803 7.815 7.775 7.799 170,204 +0.00(+0.06%)
Oct 12, 2017 7.832 7.832 7.770 7.794 91,184 -0.03(-0.34%)
Oct 11, 2017 7.792 7.820 7.754 7.820 651,234 +0.04(+0.49%)
Oct 10, 2017 7.806 7.806 7.739 7.782 139,983 +0.01(+0.12%)
Oct 09, 2017 7.782 7.839 7.754 7.773 154,680 +0.01(+0.18%)
Oct 06, 2017 7.801 7.801 7.739 7.759 116,830 -0.00(-0.06%)
Oct 05, 2017 7.782 7.782 7.749 7.763 151,802 +0.01(+0.12%)
Oct 04, 2017 7.744 7.759 7.730 7.754 168,580 +0.00(+0.00%)
Oct 03, 2017 7.706 7.759 7.706 7.754 93,981 +0.03(+0.43%)
Oct 02, 2017 7.697 7.730 7.697 7.720 127,160 +0.02(+0.25%)
Sep 29, 2017 7.668 7.730 7.668 7.701 235,371 +0.03(+0.43%)
Sep 28, 2017 7.635 7.678 7.635 7.668 274,829 +0.01(+0.19%)
Sep 27, 2017 7.611 7.668 7.597 7.654 480,226 +0.03(+0.44%)
Sep 26, 2017 7.578 7.621 7.578 7.621 238,566 +0.04(+0.50%)
Sep 25, 2017 7.602 7.618 7.563 7.583 232,054 -0.04(-0.56%)
Sep 22, 2017 7.611 7.644 7.568 7.625 113,088 +0.01(+0.19%)
Sep 21, 2017 7.597 7.616 7.586 7.611 93,354 +0.01(+0.19%)
Sep 20, 2017 7.649 7.654 7.592 7.597 141,768 -0.02(-0.25%)
Sep 19, 2017 7.592 7.640 7.592 7.616 123,981 +0.03(+0.38%)
Sep 18, 2017 7.568 7.635 7.568 7.587 315,480 +0.02(+0.31%)
Sep 15, 2017 7.568 7.585 7.554 7.563 261,092 -0.03(-0.38%)
Sep 14, 2017 7.592 7.606 7.549 7.592 295,147 -0.01(-0.10%)
Sep 13, 2017 7.576 7.600 7.562 7.600 151,598 +0.03(+0.37%)
Sep 12, 2017 7.585 7.604 7.567 7.571 163,050 -0.01(-0.19%)
Sep 11, 2017 7.581 7.593 7.562 7.585 104,886 +0.02(+0.31%)
Sep 08, 2017 7.661 7.661 7.536 7.562 244,994 -0.13(-1.72%)
Sep 07, 2017 7.670 7.699 7.604 7.694 147,931 +0.01(+0.18%)
Sep 06, 2017 7.680 7.699 7.661 7.680 122,643 +0.00(+0.00%)
Sep 05, 2017 7.652 7.680 7.652 7.680 136,284 +0.01(+0.12%)
Sep 01, 2017 7.652 7.675 7.639 7.670 111,168 +0.03(+0.37%)
Aug 31, 2017 7.604 7.649 7.604 7.642 172,285 +0.04(+0.56%)
Aug 30, 2017 7.562 7.604 7.562 7.600 154,340 +0.03(+0.37%)
Aug 29, 2017 7.534 7.585 7.534 7.571 320,566 -0.00(-0.06%)
Aug 28, 2017 7.585 7.595 7.557 7.576 71,337 +0.01(+0.12%)
Aug 25, 2017 7.595 7.600 7.552 7.567 229,863 +0.01(+0.13%)
Aug 24, 2017 7.557 7.566 7.534 7.557 160,196 -0.00(-0.06%)
Aug 23, 2017 7.548 7.600 7.534 7.562 170,187 +0.01(+0.19%)
Aug 22, 2017 7.548 7.562 7.515 7.548 145,325 +0.01(+0.19%)
Aug 21, 2017 7.557 7.581 7.510 7.534 111,979 -0.03(-0.37%)
Aug 18, 2017 7.590 7.595 7.513 7.562 156,760 -0.01(-0.19%)
Aug 17, 2017 7.576 7.608 7.562 7.576 149,902 -0.02(-0.25%)
Aug 16, 2017 7.652 7.652 7.571 7.595 343,686 -0.01(-0.12%)
Aug 15, 2017 7.557 7.604 7.548 7.604 233,888 +0.04(+0.56%)
Aug 14, 2017 7.510 7.628 7.510 7.562 220,174 +0.08(+1.01%)
Aug 11, 2017 7.297 7.529 7.231 7.486 384,398 +0.02(+0.28%)
Aug 10, 2017 7.588 7.606 7.423 7.466 344,047 -0.14(-1.85%)
Aug 09, 2017 7.634 7.650 7.592 7.606 140,099 -0.07(-0.92%)
Aug 08, 2017 7.691 7.705 7.644 7.677 240,581 -0.02(-0.24%)
Aug 07, 2017 7.733 7.733 7.667 7.695 208,843 -0.00(-0.06%)
Aug 04, 2017 7.728 7.728 7.677 7.700 116,297 -0.02(-0.30%)
Aug 03, 2017 7.738 7.738 7.705 7.724 231,296 -0.02(-0.24%)
Aug 02, 2017 7.803 7.808 7.724 7.742 124,829 -0.06(-0.72%)
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.