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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2009 4.108 4.092 4.092 4.092 253,364 -0.01(-0.13%)
Dec 30, 2009 4.063 4.100 4.063 4.097 411,154 +0.01(+0.32%)
Dec 29, 2009 4.092 4.105 4.068 4.084 222,705 -0.00(-0.06%)
Dec 28, 2009 4.118 4.129 4.068 4.087 306,730 -0.01(-0.32%)
Dec 24, 2009 4.081 4.102 4.068 4.100 127,946 +0.02(+0.37%)
Dec 23, 2009 4.045 4.087 4.039 4.085 361,003 +0.03(+0.66%)
Dec 22, 2009 4.042 4.058 4.032 4.058 270,867 +0.03(+0.65%)
Dec 21, 2009 4.011 4.042 4.011 4.032 229,086 +0.03(+0.72%)
Dec 18, 2009 3.987 4.005 3.984 4.003 302,592 +0.02(+0.46%)
Dec 17, 2009 3.974 3.984 3.948 3.984 334,714 -0.00(-0.00%)
Dec 16, 2009 3.979 3.999 3.979 3.984 376,636 +0.00(+0.02%)
Dec 15, 2009 3.971 4.003 3.971 3.984 320,092 -0.01(-0.15%)
Dec 14, 2009 3.976 4.000 3.961 3.990 358,336 +0.04(+1.06%)
Dec 11, 2009 3.955 3.984 3.945 3.948 242,185 -0.02(-0.40%)
Dec 10, 2009 3.937 3.984 3.937 3.963 244,292 +0.03(+0.73%)
Dec 09, 2009 3.942 3.950 3.919 3.934 275,187 -0.01(-0.33%)
Dec 08, 2009 3.900 3.953 3.900 3.948 256,709 +0.01(+0.13%)
Dec 07, 2009 3.919 3.950 3.919 3.942 204,287 +0.02(+0.54%)
Dec 04, 2009 3.911 3.971 3.885 3.921 401,122 +0.02(+0.47%)
Dec 03, 2009 3.906 3.961 3.903 3.903 364,596 -0.01(-0.20%)
Dec 02, 2009 3.913 3.942 3.903 3.911 324,530 -0.01(-0.33%)
Dec 01, 2009 3.898 3.930 3.892 3.924 200,995 +0.04(+1.15%)
Nov 30, 2009 3.885 3.885 3.845 3.879 186,594 +0.02(+0.41%)
Nov 27, 2009 3.766 3.885 3.761 3.864 220,198 -0.03(-0.74%)
Nov 25, 2009 3.903 3.911 3.885 3.892 413,844 -0.01(-0.20%)
Nov 24, 2009 3.903 3.916 3.871 3.900 358,275 +0.00(+0.07%)
Nov 23, 2009 3.908 3.942 3.879 3.898 343,706 +0.02(+0.54%)
Nov 20, 2009 3.877 3.892 3.864 3.877 260,789 -0.01(-0.34%)
Nov 19, 2009 3.906 3.906 3.856 3.890 363,762 -0.03(-0.87%)
Nov 18, 2009 3.906 3.927 3.877 3.924 246,982 +0.00(+0.07%)
Nov 17, 2009 3.913 3.928 3.890 3.921 302,810 -0.02(-0.53%)
Nov 16, 2009 3.903 3.950 3.903 3.942 276,315 +0.03(+0.81%)
Nov 13, 2009 3.871 3.911 3.850 3.911 207,381 +0.03(+0.81%)
Nov 12, 2009 3.919 3.922 3.879 3.879 125,340 -0.05(-1.34%)
Nov 11, 2009 3.900 3.940 3.892 3.932 237,217 +0.04(+1.08%)
Nov 10, 2009 3.916 3.934 3.852 3.890 263,003 -0.04(-1.00%)
Nov 09, 2009 3.874 3.932 3.874 3.929 197,711 +0.10(+2.53%)
Nov 06, 2009 3.764 3.856 3.761 3.832 242,402 +0.01(+0.34%)
Nov 05, 2009 3.829 3.845 3.806 3.819 172,333 +0.02(+0.55%)
Nov 04, 2009 3.785 3.835 3.780 3.798 236,299 +0.03(+0.83%)
Nov 03, 2009 3.801 3.801 3.745 3.767 232,557 -0.04(-1.10%)
Nov 02, 2009 3.703 3.808 3.703 3.808 221,333 +0.07(+1.90%)
Oct 30, 2009 3.879 3.879 3.738 3.738 305,057 -0.12(-3.06%)
Oct 29, 2009 3.819 3.857 3.790 3.856 416,831 +0.07(+1.87%)
Oct 28, 2009 3.940 3.940 3.780 3.785 562,414 -0.15(-3.80%)
Oct 27, 2009 3.966 3.971 3.871 3.934 572,499 -0.06(-1.45%)
Oct 26, 2009 4.011 4.032 3.958 3.992 330,809 +0.01(+0.13%)
Oct 23, 2009 3.997 3.997 3.984 3.987 255,444 -0.03(-0.72%)
Oct 22, 2009 3.997 4.016 3.963 4.016 202,733 +0.03(+0.86%)
Oct 21, 2009 3.997 4.039 3.979 3.982 336,825 -0.03(-0.85%)
Oct 20, 2009 3.982 4.026 3.977 4.016 315,634 +0.01(+0.26%)
Oct 19, 2009 3.963 4.008 3.963 4.005 217,344 +0.04(+0.93%)
Oct 16, 2009 3.963 3.971 3.935 3.969 430,543 +0.01(+0.13%)
Oct 15, 2009 3.934 3.969 3.934 3.963 204,466 -0.00(-0.07%)
Oct 14, 2009 3.934 3.966 3.903 3.966 412,872 +0.05(+1.21%)
Oct 13, 2009 3.890 3.919 3.866 3.919 345,885 -0.00(-0.07%)
Oct 12, 2009 3.921 3.945 3.898 3.921 408,236 +0.03(+0.74%)
Oct 09, 2009 3.858 3.903 3.850 3.892 412,556 +0.02(+0.47%)
Oct 08, 2009 3.871 3.911 3.864 3.874 406,159 +0.02(+0.48%)
Oct 07, 2009 3.811 3.866 3.811 3.856 271,328 +0.03(+0.69%)
Oct 06, 2009 3.811 3.858 3.806 3.829 291,757 +0.03(+0.69%)
Oct 05, 2009 3.774 3.803 3.772 3.803 312,254 +0.03(+0.76%)
Oct 02, 2009 3.780 3.793 3.761 3.774 214,886 -0.06(-1.51%)
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.