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 )

11.42 -0.02 (-0.17%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 27, 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, 2013 6.569 6.506 6.506 6.506 171,736 -0.00(-0.05%)
Dec 30, 2013 6.566 6.573 6.492 6.510 177,688 -0.04(-0.54%)
Dec 27, 2013 6.573 6.580 6.527 6.545 154,388 -0.01(-0.21%)
Dec 26, 2013 6.573 6.583 6.492 6.559 135,352 -0.02(-0.37%)
Dec 24, 2013 6.520 6.583 6.468 6.583 119,554 +0.04(+0.54%)
Dec 23, 2013 6.478 6.576 6.478 6.548 173,541 +0.07(+1.08%)
Dec 20, 2013 6.457 6.482 6.436 6.478 220,711 +0.04(+0.65%)
Dec 19, 2013 6.517 6.559 6.422 6.436 293,455 -0.08(-1.19%)
Dec 18, 2013 6.464 6.552 6.443 6.513 288,616 +0.07(+1.03%)
Dec 17, 2013 6.461 6.517 6.376 6.447 245,659 -0.01(-0.22%)
Dec 16, 2013 6.394 6.499 6.386 6.461 202,811 +0.07(+1.15%)
Dec 13, 2013 6.552 6.552 6.338 6.387 293,005 -0.18(-2.68%)
Dec 12, 2013 6.454 6.580 6.418 6.562 344,868 +0.08(+1.25%)
Dec 11, 2013 6.331 6.513 6.331 6.482 757,189 +0.18(+2.92%)
Dec 10, 2013 6.266 6.298 6.238 6.298 258,831 +0.03(+0.56%)
Dec 09, 2013 6.249 6.266 6.196 6.263 256,649 -0.00(-0.06%)
Dec 06, 2013 6.280 6.280 6.210 6.266 231,773 -0.01(-0.11%)
Dec 05, 2013 6.266 6.284 6.217 6.273 241,816 -0.02(-0.28%)
Dec 04, 2013 6.249 6.301 6.224 6.291 229,016 +0.00(+0.06%)
Dec 03, 2013 6.329 6.329 6.277 6.287 155,656 -0.08(-1.26%)
Dec 02, 2013 6.326 6.371 6.315 6.368 198,557 +0.02(+0.33%)
Nov 29, 2013 6.315 6.350 6.266 6.347 94,366 +0.04(+0.66%)
Nov 27, 2013 6.280 6.305 6.266 6.305 212,371 +0.04(+0.61%)
Nov 26, 2013 6.228 6.277 6.203 6.266 219,196 +0.02(+0.39%)
Nov 25, 2013 6.224 6.256 6.224 6.242 218,343 +0.01(+0.17%)
Nov 22, 2013 6.210 6.242 6.207 6.231 345,335 +0.02(+0.39%)
Nov 21, 2013 6.210 6.231 6.189 6.207 215,950 -0.01(-0.22%)
Nov 20, 2013 6.228 6.228 6.200 6.221 239,051 +0.01(+0.11%)
Nov 19, 2013 6.186 6.214 6.175 6.214 396,279 +0.01(+0.17%)
Nov 18, 2013 6.207 6.238 6.203 6.203 237,410 -0.01(-0.22%)
Nov 15, 2013 6.200 6.217 6.158 6.217 238,421 +0.03(+0.56%)
Nov 14, 2013 6.120 6.186 6.113 6.182 242,913 +0.07(+1.22%)
Nov 12, 2013 6.097 6.128 6.076 6.108 192,244 -0.01(-0.23%)
Nov 11, 2013 6.062 6.132 6.062 6.122 145,595 +0.05(+0.74%)
Nov 08, 2013 6.056 6.080 6.045 6.076 288,957 +0.01(+0.11%)
Nov 07, 2013 6.101 6.101 6.066 6.069 118,326 -0.04(-0.68%)
Nov 06, 2013 6.135 6.153 6.108 6.111 478,778 -0.02(-0.34%)
Nov 05, 2013 6.160 6.163 6.118 6.132 375,250 -0.03(-0.51%)
Nov 04, 2013 6.174 6.181 6.146 6.163 193,830 -0.01(-0.17%)
Nov 01, 2013 6.184 6.205 6.149 6.174 183,506 -0.01(-0.22%)
Oct 31, 2013 6.198 6.201 6.149 6.188 156,982 +0.00(+0.00%)
Oct 30, 2013 6.236 6.236 6.163 6.188 149,890 -0.05(-0.72%)
Oct 29, 2013 6.254 6.264 6.229 6.233 119,175 +0.00(+0.06%)
Oct 28, 2013 6.226 6.247 6.212 6.229 180,109 -0.01(-0.22%)
Oct 25, 2013 6.198 6.247 6.191 6.243 133,374 +0.03(+0.50%)
Oct 24, 2013 6.205 6.212 6.174 6.212 100,180 -0.00(-0.06%)
Oct 23, 2013 6.229 6.229 6.153 6.215 165,410 +0.00(+0.00%)
Oct 22, 2013 6.198 6.219 6.156 6.215 122,194 +0.03(+0.51%)
Oct 21, 2013 6.181 6.191 6.132 6.184 104,000 +0.02(+0.34%)
Oct 18, 2013 6.111 6.177 6.100 6.163 194,933 +0.03(+0.45%)
Oct 17, 2013 6.056 6.135 6.049 6.135 128,670 +0.06(+1.03%)
Oct 16, 2013 6.062 6.080 6.004 6.073 162,408 +0.05(+0.75%)
Oct 15, 2013 6.090 6.094 6.028 6.028 148,609 -0.08(-1.36%)
Oct 14, 2013 6.049 6.111 6.038 6.111 94,867 +0.05(+0.80%)
Oct 11, 2013 6.007 6.066 6.003 6.062 101,582 +0.00(+0.06%)
Oct 10, 2013 5.941 6.142 5.938 6.059 551,644 +0.12(+2.07%)
Oct 09, 2013 5.998 6.002 5.922 5.936 165,694 -0.06(-0.92%)
Oct 08, 2013 6.036 6.047 5.962 5.991 130,203 -0.06(-1.03%)
Oct 07, 2013 6.078 6.078 6.036 6.054 81,587 -0.03(-0.45%)
Oct 04, 2013 5.974 6.088 5.974 6.081 167,469 +0.08(+1.32%)
Oct 03, 2013 6.036 6.074 5.995 6.002 178,753 -0.05(-0.86%)
Oct 02, 2013 6.050 6.085 6.029 6.054 114,320 -0.04(-0.74%)
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.