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 )

11.88 -0.02 (-0.15%)
Streaming Delayed Price Updated: 1:06 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, 2013 6.689 6.625 6.625 6.625 168,655 -0.00(-0.05%)
Dec 30, 2013 6.686 6.693 6.611 6.629 174,500 -0.04(-0.54%)
Dec 27, 2013 6.693 6.700 6.647 6.664 151,619 -0.01(-0.21%)
Dec 26, 2013 6.693 6.704 6.611 6.679 132,924 -0.03(-0.37%)
Dec 24, 2013 6.639 6.704 6.586 6.704 117,409 +0.04(+0.54%)
Dec 23, 2013 6.597 6.697 6.597 6.668 170,428 +0.07(+1.08%)
Dec 20, 2013 6.575 6.600 6.554 6.597 216,751 +0.04(+0.65%)
Dec 19, 2013 6.636 6.679 6.539 6.554 288,190 -0.08(-1.19%)
Dec 18, 2013 6.582 6.672 6.561 6.632 283,438 +0.07(+1.03%)
Dec 17, 2013 6.579 6.636 6.493 6.564 241,252 -0.01(-0.22%)
Dec 16, 2013 6.511 6.618 6.503 6.579 199,172 +0.08(+1.15%)
Dec 13, 2013 6.672 6.672 6.453 6.504 287,748 -0.18(-2.68%)
Dec 12, 2013 6.571 6.700 6.536 6.682 338,680 +0.08(+1.25%)
Dec 11, 2013 6.446 6.632 6.446 6.600 743,604 +0.19(+2.92%)
Dec 10, 2013 6.381 6.413 6.352 6.413 254,186 +0.04(+0.56%)
Dec 09, 2013 6.363 6.381 6.310 6.377 252,043 -0.00(-0.06%)
Dec 06, 2013 6.395 6.395 6.324 6.381 227,613 -0.01(-0.11%)
Dec 05, 2013 6.381 6.399 6.331 6.388 237,476 -0.02(-0.28%)
Dec 04, 2013 6.363 6.416 6.338 6.406 224,906 +0.00(+0.06%)
Dec 03, 2013 6.445 6.445 6.391 6.402 152,862 -0.08(-1.26%)
Dec 02, 2013 6.441 6.487 6.431 6.484 194,994 +0.02(+0.33%)
Nov 29, 2013 6.431 6.466 6.381 6.463 92,672 +0.04(+0.66%)
Nov 27, 2013 6.395 6.420 6.381 6.420 208,559 +0.04(+0.61%)
Nov 26, 2013 6.342 6.391 6.317 6.381 215,262 +0.02(+0.39%)
Nov 25, 2013 6.338 6.370 6.338 6.356 214,424 +0.01(+0.17%)
Nov 22, 2013 6.324 6.356 6.320 6.345 339,137 +0.02(+0.39%)
Nov 21, 2013 6.324 6.345 6.303 6.320 212,074 -0.01(-0.22%)
Nov 20, 2013 6.342 6.342 6.313 6.335 234,760 +0.01(+0.11%)
Nov 19, 2013 6.299 6.327 6.288 6.327 389,167 +0.01(+0.17%)
Nov 18, 2013 6.320 6.352 6.317 6.317 233,149 -0.01(-0.22%)
Nov 15, 2013 6.313 6.331 6.271 6.331 234,142 +0.04(+0.57%)
Nov 14, 2013 6.231 6.299 6.224 6.295 238,553 +0.08(+1.22%)
Nov 12, 2013 6.209 6.241 6.187 6.219 188,793 -0.01(-0.23%)
Nov 11, 2013 6.173 6.244 6.173 6.233 142,981 +0.05(+0.74%)
Nov 08, 2013 6.166 6.191 6.156 6.187 283,769 +0.01(+0.11%)
Nov 07, 2013 6.212 6.212 6.177 6.180 116,201 -0.04(-0.68%)
Nov 06, 2013 6.248 6.265 6.219 6.223 470,183 -0.02(-0.34%)
Nov 05, 2013 6.272 6.276 6.230 6.244 368,513 -0.03(-0.51%)
Nov 04, 2013 6.287 6.294 6.258 6.276 190,351 -0.01(-0.17%)
Nov 01, 2013 6.297 6.318 6.262 6.287 180,211 -0.01(-0.22%)
Oct 31, 2013 6.311 6.315 6.262 6.301 154,164 +0.00(+0.00%)
Oct 30, 2013 6.350 6.350 6.276 6.301 147,199 -0.05(-0.72%)
Oct 29, 2013 6.368 6.379 6.343 6.347 117,035 +0.00(+0.06%)
Oct 28, 2013 6.340 6.361 6.325 6.343 176,876 -0.01(-0.22%)
Oct 25, 2013 6.311 6.361 6.304 6.357 130,979 +0.03(+0.50%)
Oct 24, 2013 6.318 6.325 6.287 6.325 98,382 -0.00(-0.06%)
Oct 23, 2013 6.343 6.343 6.265 6.329 162,440 +0.00(+0.00%)
Oct 22, 2013 6.311 6.333 6.269 6.329 120,000 +0.03(+0.51%)
Oct 21, 2013 6.294 6.304 6.244 6.297 102,133 +0.02(+0.34%)
Oct 18, 2013 6.223 6.290 6.212 6.276 191,433 +0.03(+0.45%)
Oct 17, 2013 6.166 6.248 6.159 6.248 126,360 +0.06(+1.03%)
Oct 16, 2013 6.173 6.191 6.114 6.184 159,492 +0.05(+0.75%)
Oct 15, 2013 6.202 6.205 6.138 6.138 145,941 -0.08(-1.36%)
Oct 14, 2013 6.159 6.223 6.149 6.223 93,164 +0.05(+0.80%)
Oct 11, 2013 6.117 6.177 6.113 6.173 99,759 +0.00(+0.06%)
Oct 10, 2013 6.050 6.255 6.047 6.170 541,740 +0.13(+2.07%)
Oct 09, 2013 6.108 6.111 6.031 6.045 162,719 -0.06(-0.92%)
Oct 08, 2013 6.147 6.157 6.071 6.101 127,865 -0.06(-1.03%)
Oct 07, 2013 6.189 6.189 6.147 6.164 80,121 -0.03(-0.45%)
Oct 04, 2013 6.083 6.199 6.083 6.192 164,461 +0.08(+1.32%)
Oct 03, 2013 6.147 6.185 6.104 6.111 175,543 -0.05(-0.86%)
Oct 02, 2013 6.161 6.196 6.140 6.164 112,267 -0.05(-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.