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: 7:00 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 (%)
Oct 31, 2018 7.229 7.286 7.193 7.234 229,102 +0.07(+1.02%)
Oct 30, 2018 7.135 7.167 7.063 7.161 325,189 +0.03(+0.36%)
Oct 29, 2018 7.234 7.281 7.083 7.135 168,372 -0.04(-0.58%)
Oct 26, 2018 7.270 7.270 7.078 7.177 442,503 -0.12(-1.60%)
Oct 25, 2018 7.265 7.333 7.255 7.294 310,585 +0.04(+0.61%)
Oct 24, 2018 7.442 7.452 7.234 7.250 388,382 -0.17(-2.24%)
Oct 23, 2018 7.431 7.489 7.364 7.416 439,585 -0.11(-1.52%)
Oct 22, 2018 7.561 7.577 7.509 7.530 126,369 +0.00(+0.00%)
Oct 19, 2018 7.639 7.655 7.499 7.530 141,531 -0.08(-1.02%)
Oct 18, 2018 7.655 7.696 7.577 7.608 245,849 -0.05(-0.61%)
Oct 17, 2018 7.644 7.655 7.572 7.655 165,644 +0.03(+0.41%)
Oct 16, 2018 7.530 7.624 7.525 7.624 230,638 +0.14(+1.87%)
Oct 15, 2018 7.520 7.546 7.431 7.483 342,602 -0.01(-0.14%)
Oct 12, 2018 7.587 7.618 7.478 7.494 335,439 -0.04(-0.57%)
Oct 11, 2018 7.526 7.619 7.485 7.537 258,673 -0.03(-0.34%)
Oct 10, 2018 7.763 7.763 7.501 7.563 622,335 -0.25(-3.17%)
Oct 09, 2018 7.841 7.846 7.779 7.810 196,846 +0.01(+0.13%)
Oct 08, 2018 7.820 7.856 7.769 7.799 229,694 -0.05(-0.66%)
Oct 05, 2018 7.887 7.903 7.820 7.851 298,160 -0.04(-0.52%)
Oct 04, 2018 7.990 7.995 7.832 7.892 518,431 -0.11(-1.35%)
Oct 03, 2018 8.078 8.088 7.995 8.000 231,016 -0.08(-0.96%)
Oct 02, 2018 8.114 8.150 8.042 8.078 331,802 -0.07(-0.88%)
Oct 01, 2018 8.078 8.155 8.073 8.150 199,769 +0.08(+0.96%)
Sep 28, 2018 8.109 8.114 8.062 8.073 118,798 -0.03(-0.32%)
Sep 27, 2018 8.155 8.155 8.067 8.098 234,027 -0.04(-0.51%)
Sep 26, 2018 8.134 8.165 8.103 8.139 184,607 +0.02(+0.25%)
Sep 25, 2018 8.093 8.119 8.062 8.119 163,905 +0.05(+0.64%)
Sep 24, 2018 8.057 8.114 8.042 8.067 240,533 +0.01(+0.06%)
Sep 21, 2018 8.109 8.114 8.062 8.062 148,692 -0.05(-0.57%)
Sep 20, 2018 8.057 8.114 8.056 8.109 173,238 +0.07(+0.90%)
Sep 19, 2018 8.073 8.109 8.036 8.036 171,296 -0.04(-0.45%)
Sep 18, 2018 8.073 8.083 8.026 8.073 140,776 +0.02(+0.26%)
Sep 17, 2018 8.114 8.114 8.036 8.052 266,143 -0.02(-0.26%)
Sep 14, 2018 8.114 8.129 8.047 8.073 100,939 -0.04(-0.44%)
Sep 13, 2018 8.139 8.145 8.093 8.109 235,455 +0.01(+0.17%)
Sep 12, 2018 8.100 8.105 8.059 8.095 239,314 +0.03(+0.38%)
Sep 11, 2018 8.008 8.079 8.008 8.064 181,425 +0.02(+0.19%)
Sep 10, 2018 8.028 8.054 8.003 8.049 265,183 +0.02(+0.25%)
Sep 07, 2018 8.049 8.069 7.982 8.028 321,114 -0.02(-0.19%)
Sep 06, 2018 7.987 8.043 7.982 8.043 360,234 +0.03(+0.32%)
Sep 05, 2018 8.018 8.038 7.967 8.018 281,978 -0.03(-0.32%)
Sep 04, 2018 8.079 8.090 8.043 8.043 226,864 -0.04(-0.44%)
Aug 31, 2018 8.079 8.079 8.079 0 +0.02(+0.19%)
Aug 30, 2018 8.100 8.105 8.054 8.064 245,474 -0.05(-0.63%)
Aug 29, 2018 8.100 8.115 8.064 8.115 298,450 +0.01(+0.06%)
Aug 28, 2018 8.120 8.125 8.095 8.110 222,206 -0.01(-0.06%)
Aug 27, 2018 8.095 8.125 8.059 8.115 82,015 +0.05(+0.63%)
Aug 24, 2018 8.023 8.074 7.982 8.064 97,977 +0.07(+0.90%)
Aug 23, 2018 8.023 8.038 7.992 7.992 155,101 -0.01(-0.06%)
Aug 22, 2018 7.946 7.997 7.941 7.997 95,213 +0.05(+0.64%)
Aug 21, 2018 7.941 7.982 7.880 7.946 158,580 +0.02(+0.26%)
Aug 20, 2018 7.957 7.997 7.900 7.926 126,642 +0.00(+0.00%)
Aug 17, 2018 7.916 7.926 7.895 7.926 80,180 +0.02(+0.19%)
Aug 16, 2018 7.936 7.946 7.875 7.910 111,114 -0.01(-0.13%)
Aug 15, 2018 7.992 7.992 7.910 7.921 122,862 -0.08(-0.96%)
Aug 14, 2018 8.028 8.028 7.957 7.997 125,369 +0.05(+0.69%)
Aug 13, 2018 7.983 7.983 7.917 7.943 267,387 +0.01(+0.06%)
Aug 10, 2018 8.039 8.039 7.917 7.938 116,252 -0.08(-1.01%)
Aug 09, 2018 7.958 8.049 7.953 8.019 106,158 +0.08(+0.96%)
Aug 08, 2018 7.983 7.988 7.932 7.943 63,862 -0.04(-0.45%)
Aug 07, 2018 7.922 7.978 7.922 7.978 78,768 +0.06(+0.77%)
Aug 06, 2018 7.902 7.932 7.888 7.917 60,674 +0.02(+0.26%)
Aug 03, 2018 7.866 7.912 7.851 7.897 148,370 +0.05(+0.65%)
Aug 02, 2018 7.836 7.851 7.821 7.846 84,224 -0.01(-0.13%)
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.