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 )

11.70 +0.00 (+0.01%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 20, 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 7.629 7.691 7.615 7.634 132,417 +0.00(+0.06%)
Oct 30, 2017 7.648 7.686 7.619 7.629 101,882 -0.01(-0.19%)
Oct 27, 2017 7.629 7.667 7.601 7.643 105,918 +0.04(+0.56%)
Oct 26, 2017 7.686 7.686 7.601 7.601 256,045 -0.07(-0.93%)
Oct 25, 2017 7.748 7.748 7.648 7.672 92,342 -0.08(-1.04%)
Oct 24, 2017 7.757 7.757 7.719 7.752 59,674 +0.01(+0.18%)
Oct 23, 2017 7.743 7.743 7.719 7.738 157,280 +0.00(+0.00%)
Oct 20, 2017 7.719 7.743 7.714 7.738 151,912 +0.03(+0.37%)
Oct 19, 2017 7.714 7.719 7.700 7.710 190,073 +0.00(+0.00%)
Oct 18, 2017 7.724 7.738 7.705 7.710 113,009 +0.00(+0.00%)
Oct 17, 2017 7.752 7.752 7.698 7.710 96,153 -0.03(-0.37%)
Oct 16, 2017 7.743 7.762 7.722 7.738 158,766 +0.01(+0.18%)
Oct 13, 2017 7.729 7.740 7.700 7.724 171,851 +0.00(+0.06%)
Oct 12, 2017 7.757 7.757 7.695 7.719 92,066 -0.03(-0.34%)
Oct 11, 2017 7.717 7.745 7.679 7.745 657,536 +0.04(+0.49%)
Oct 10, 2017 7.731 7.731 7.665 7.708 141,338 +0.01(+0.12%)
Oct 09, 2017 7.708 7.764 7.679 7.698 156,177 +0.01(+0.18%)
Oct 06, 2017 7.727 7.727 7.665 7.684 117,960 -0.00(-0.06%)
Oct 05, 2017 7.708 7.708 7.675 7.689 153,271 +0.01(+0.12%)
Oct 04, 2017 7.670 7.684 7.656 7.679 170,211 +0.00(+0.00%)
Oct 03, 2017 7.632 7.684 7.632 7.679 94,890 +0.03(+0.43%)
Oct 02, 2017 7.623 7.656 7.623 7.646 128,390 +0.02(+0.25%)
Sep 29, 2017 7.595 7.656 7.595 7.628 237,649 +0.03(+0.43%)
Sep 28, 2017 7.562 7.604 7.562 7.595 277,489 +0.01(+0.19%)
Sep 27, 2017 7.538 7.595 7.524 7.581 484,873 +0.03(+0.44%)
Sep 26, 2017 7.505 7.548 7.505 7.548 240,875 +0.04(+0.50%)
Sep 25, 2017 7.529 7.545 7.491 7.510 234,299 -0.04(-0.56%)
Sep 22, 2017 7.538 7.571 7.496 7.552 114,182 +0.01(+0.19%)
Sep 21, 2017 7.524 7.543 7.514 7.538 94,258 +0.01(+0.19%)
Sep 20, 2017 7.576 7.581 7.519 7.524 143,140 -0.02(-0.25%)
Sep 19, 2017 7.519 7.566 7.519 7.543 125,181 +0.03(+0.38%)
Sep 18, 2017 7.496 7.562 7.496 7.515 318,533 +0.02(+0.31%)
Sep 15, 2017 7.496 7.512 7.482 7.491 263,618 -0.03(-0.38%)
Sep 14, 2017 7.519 7.533 7.477 7.519 298,003 -0.01(-0.10%)
Sep 13, 2017 7.503 7.527 7.489 7.527 153,065 +0.03(+0.37%)
Sep 12, 2017 7.513 7.531 7.494 7.499 164,628 -0.01(-0.19%)
Sep 11, 2017 7.508 7.520 7.489 7.513 105,901 +0.02(+0.31%)
Sep 08, 2017 7.588 7.588 7.464 7.489 247,365 -0.13(-1.72%)
Sep 07, 2017 7.597 7.625 7.531 7.620 149,362 +0.01(+0.18%)
Sep 06, 2017 7.606 7.625 7.588 7.606 123,830 +0.00(+0.00%)
Sep 05, 2017 7.578 7.606 7.578 7.606 137,603 +0.01(+0.12%)
Sep 01, 2017 7.578 7.602 7.566 7.597 112,244 +0.03(+0.37%)
Aug 31, 2017 7.531 7.576 7.531 7.569 173,952 +0.04(+0.56%)
Aug 30, 2017 7.489 7.531 7.489 7.527 155,833 +0.03(+0.37%)
Aug 29, 2017 7.461 7.513 7.461 7.499 323,668 -0.00(-0.06%)
Aug 28, 2017 7.513 7.522 7.485 7.503 72,027 +0.01(+0.12%)
Aug 25, 2017 7.522 7.527 7.480 7.494 232,087 +0.01(+0.13%)
Aug 24, 2017 7.485 7.493 7.461 7.485 161,746 -0.00(-0.06%)
Aug 23, 2017 7.475 7.527 7.461 7.489 171,834 +0.01(+0.19%)
Aug 22, 2017 7.475 7.489 7.443 7.475 146,731 +0.01(+0.19%)
Aug 21, 2017 7.485 7.508 7.438 7.461 113,062 -0.03(-0.37%)
Aug 18, 2017 7.517 7.522 7.441 7.489 158,277 -0.01(-0.19%)
Aug 17, 2017 7.503 7.535 7.489 7.503 151,353 -0.02(-0.25%)
Aug 16, 2017 7.578 7.578 7.499 7.522 347,012 -0.01(-0.12%)
Aug 15, 2017 7.485 7.531 7.475 7.531 236,151 +0.04(+0.56%)
Aug 14, 2017 7.438 7.555 7.438 7.489 222,305 +0.07(+1.01%)
Aug 11, 2017 7.227 7.457 7.162 7.415 388,118 +0.02(+0.28%)
Aug 10, 2017 7.515 7.533 7.352 7.394 347,376 -0.14(-1.85%)
Aug 09, 2017 7.561 7.576 7.519 7.533 141,455 -0.07(-0.92%)
Aug 08, 2017 7.617 7.631 7.571 7.603 242,909 -0.02(-0.24%)
Aug 07, 2017 7.659 7.659 7.594 7.622 210,864 -0.00(-0.06%)
Aug 04, 2017 7.654 7.654 7.603 7.626 117,422 -0.02(-0.30%)
Aug 03, 2017 7.663 7.663 7.631 7.649 233,534 -0.02(-0.24%)
Aug 02, 2017 7.728 7.733 7.649 7.668 126,037 -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.