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 (%)
Dec 31, 2008 2.677 2.913 2.674 2.902 696,063 +0.21(+7.67%)
Dec 30, 2008 2.600 2.695 2.600 2.695 468,081 +0.10(+3.67%)
Dec 29, 2008 2.645 2.703 2.600 2.600 569,990 -0.10(-3.82%)
Dec 26, 2008 2.703 2.714 2.645 2.703 188,179 +0.00(+0.00%)
Dec 24, 2008 2.645 2.730 2.645 2.703 327,711 +0.04(+1.59%)
Dec 23, 2008 2.544 2.666 2.528 2.661 838,251 +0.12(+4.58%)
Dec 22, 2008 2.452 2.618 2.452 2.544 525,799 +0.11(+4.58%)
Dec 19, 2008 2.359 2.552 2.359 2.433 510,600 +0.10(+4.20%)
Dec 18, 2008 2.194 2.381 2.194 2.335 451,780 +0.11(+5.13%)
Dec 17, 2008 2.078 2.255 2.068 2.221 657,890 +0.08(+3.71%)
Dec 16, 2008 2.059 2.173 2.059 2.141 416,362 +0.07(+3.46%)
Dec 15, 2008 2.078 2.126 2.027 2.070 600,674 -0.05(-2.25%)
Dec 12, 2008 2.027 2.130 2.020 2.118 644,563 -0.02(-0.99%)
Dec 11, 2008 2.239 2.279 2.139 2.139 582,936 -0.17(-7.35%)
Dec 10, 2008 2.247 2.319 2.247 2.308 336,706 +0.04(+1.87%)
Dec 09, 2008 2.192 2.303 2.189 2.266 439,608 -0.01(-0.47%)
Dec 08, 2008 2.247 2.322 2.224 2.277 442,023 +0.06(+2.63%)
Dec 05, 2008 2.078 2.266 2.030 2.218 467,631 +0.00(+0.00%)
Dec 04, 2008 2.234 2.285 2.218 2.218 340,860 -0.10(-4.12%)
Dec 03, 2008 2.258 2.327 2.202 2.314 374,728 -0.02(-0.80%)
Dec 02, 2008 2.359 2.412 2.279 2.332 462,330 -0.14(-5.48%)
Dec 01, 2008 2.571 2.634 2.430 2.467 495,983 -0.21(-7.73%)
Nov 28, 2008 2.579 2.677 2.489 2.674 202,445 +0.13(+5.21%)
Nov 26, 2008 2.295 2.563 2.295 2.542 272,540 +0.16(+6.56%)
Nov 25, 2008 2.454 2.473 2.279 2.385 353,746 -0.06(-2.49%)
Nov 24, 2008 2.213 2.459 2.213 2.446 662,222 +0.28(+12.84%)
Nov 21, 2008 2.168 2.216 2.057 2.168 773,934 -0.08(-3.65%)
Nov 20, 2008 2.441 2.465 2.229 2.250 656,690 -0.32(-12.47%)
Nov 19, 2008 2.603 2.645 2.520 2.571 413,256 -0.07(-2.61%)
Nov 18, 2008 2.730 2.743 2.603 2.640 480,641 -0.12(-4.32%)
Nov 17, 2008 2.809 2.836 2.732 2.759 383,263 -0.16(-5.45%)
Nov 14, 2008 2.995 3.013 2.785 2.918 343,117 -0.17(-5.66%)
Nov 13, 2008 3.069 3.093 2.732 3.093 426,791 -0.01(-0.30%)
Nov 12, 2008 3.135 3.220 3.101 3.102 447,015 -0.18(-5.60%)
Nov 11, 2008 3.392 3.408 3.286 3.286 258,598 -0.25(-7.05%)
Nov 10, 2008 3.671 3.671 3.337 3.535 537,145 -0.00(-0.07%)
Nov 07, 2008 3.535 3.615 3.525 3.538 215,236 -0.02(-0.69%)
Nov 06, 2008 3.578 3.676 3.530 3.563 394,753 -0.02(-0.43%)
Nov 05, 2008 3.541 3.655 3.541 3.578 425,002 -0.08(-2.25%)
Nov 04, 2008 3.543 3.907 3.525 3.660 556,090 +0.11(+3.22%)
Nov 03, 2008 3.369 3.620 3.369 3.546 772,470 +0.07(+2.06%)
Oct 31, 2008 3.337 3.482 3.294 3.474 476,970 +0.19(+5.81%)
Oct 30, 2008 3.125 3.326 3.125 3.284 519,645 +0.25(+8.40%)
Oct 29, 2008 2.889 3.050 2.881 3.029 332,786 +0.06(+2.05%)
Oct 28, 2008 2.889 2.990 2.796 2.968 361,545 +0.08(+2.94%)
Oct 27, 2008 2.687 2.963 2.677 2.884 892,951 +0.17(+6.46%)
Oct 24, 2008 2.597 2.762 2.544 2.709 292,911 -0.15(-5.37%)
Oct 23, 2008 2.748 2.926 2.730 2.862 422,542 +0.09(+3.15%)
Oct 22, 2008 2.825 2.899 2.775 2.775 290,179 -0.26(-8.64%)
Oct 21, 2008 3.027 3.117 3.027 3.037 470,507 -0.13(-4.02%)
Oct 20, 2008 3.127 3.217 3.077 3.164 339,034 +0.06(+2.05%)
Oct 17, 2008 2.650 3.135 2.650 3.101 584,879 +0.22(+7.74%)
Oct 16, 2008 2.703 2.889 2.563 2.878 293,888 +0.05(+1.88%)
Oct 15, 2008 2.854 2.987 2.809 2.825 313,531 -0.24(-7.79%)
Oct 14, 2008 2.894 3.156 2.894 3.064 480,392 +0.22(+7.84%)
Oct 13, 2008 2.388 2.865 2.386 2.841 914,817 +0.48(+20.31%)
Oct 10, 2008 2.292 2.364 1.768 2.361 1,243,875 -0.38(-13.91%)
Oct 09, 2008 2.929 3.029 2.600 2.743 1,075,127 -0.40(-12.66%)
Oct 08, 2008 3.114 3.162 2.679 3.141 1,358,319 -0.37(-10.43%)
Oct 07, 2008 3.673 3.673 3.448 3.506 518,735 -0.09(-2.51%)
Oct 06, 2008 3.774 3.774 3.472 3.596 754,985 -0.43(-10.66%)
Oct 03, 2008 4.079 4.198 3.949 4.026 185,602 -0.05(-1.30%)
Oct 02, 2008 4.068 4.124 3.986 4.079 297,876 -0.11(-2.59%)
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.