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 29, 2017 7.719 7.719 7.719 0 +0.03(+0.44%)
Dec 28, 2017 7.710 7.719 7.676 7.685 173,773 +0.00(+0.00%)
Dec 27, 2017 7.685 7.705 7.666 7.685 167,441 +0.03(+0.38%)
Dec 26, 2017 7.685 7.700 7.651 7.656 121,072 -0.06(-0.76%)
Dec 22, 2017 7.700 7.734 7.687 7.714 93,778 +0.04(+0.57%)
Dec 21, 2017 7.680 7.724 7.670 7.671 165,787 +0.00(+0.06%)
Dec 20, 2017 7.671 7.680 7.652 7.666 157,231 +0.01(+0.13%)
Dec 19, 2017 7.651 7.676 7.642 7.656 145,351 +0.00(+0.06%)
Dec 18, 2017 7.637 7.685 7.637 7.651 134,719 +0.02(+0.25%)
Dec 15, 2017 7.593 7.637 7.593 7.632 357,167 +0.05(+0.64%)
Dec 14, 2017 7.632 7.652 7.578 7.583 240,439 -0.05(-0.66%)
Dec 13, 2017 7.668 7.668 7.624 7.634 183,514 -0.00(-0.06%)
Dec 12, 2017 7.648 7.672 7.624 7.639 112,483 +0.01(+0.13%)
Dec 11, 2017 7.590 7.643 7.590 7.629 142,257 +0.02(+0.25%)
Dec 08, 2017 7.614 7.653 7.600 7.610 170,091 +0.00(+0.06%)
Dec 07, 2017 7.586 7.653 7.586 7.605 142,253 +0.00(+0.00%)
Dec 06, 2017 7.605 7.643 7.590 7.605 148,354 -0.03(-0.44%)
Dec 05, 2017 7.634 7.643 7.600 7.639 105,806 +0.04(+0.51%)
Dec 04, 2017 7.639 7.639 7.595 7.600 121,583 -0.01(-0.13%)
Dec 01, 2017 7.600 7.653 7.590 7.610 137,739 +0.01(+0.13%)
Nov 30, 2017 7.610 7.663 7.586 7.600 393,581 +0.02(+0.25%)
Nov 29, 2017 7.639 7.646 7.542 7.581 101,916 -0.02(-0.32%)
Nov 28, 2017 7.629 7.629 7.586 7.605 201,319 +0.00(+0.06%)
Nov 27, 2017 7.711 7.711 7.595 7.600 113,685 -0.09(-1.19%)
Nov 24, 2017 7.658 7.701 7.640 7.692 48,273 +0.04(+0.57%)
Nov 22, 2017 7.643 7.648 7.610 7.648 70,429 +0.01(+0.19%)
Nov 21, 2017 7.624 7.634 7.605 7.634 82,422 +0.04(+0.51%)
Nov 20, 2017 7.590 7.601 7.561 7.595 75,666 +0.02(+0.25%)
Nov 17, 2017 7.566 7.586 7.561 7.576 110,067 +0.02(+0.26%)
Nov 16, 2017 7.513 7.566 7.489 7.557 157,064 +0.09(+1.23%)
Nov 15, 2017 7.508 7.508 7.421 7.465 156,786 -0.06(-0.77%)
Nov 14, 2017 7.590 7.590 7.489 7.523 172,105 -0.07(-0.98%)
Nov 13, 2017 7.578 7.607 7.559 7.597 154,572 +0.01(+0.19%)
Nov 10, 2017 7.569 7.593 7.530 7.583 212,615 +0.03(+0.44%)
Nov 09, 2017 7.597 7.636 7.492 7.550 295,230 -0.05(-0.69%)
Nov 08, 2017 7.650 7.650 7.583 7.602 274,577 -0.05(-0.63%)
Nov 07, 2017 7.712 7.712 7.624 7.650 213,132 -0.04(-0.50%)
Nov 06, 2017 7.712 7.721 7.665 7.688 160,086 +0.00(+0.06%)
Nov 03, 2017 7.736 7.736 7.660 7.684 151,875 -0.01(-0.19%)
Nov 02, 2017 7.693 7.717 7.664 7.698 107,765 -0.00(-0.06%)
Nov 01, 2017 7.727 7.755 7.698 7.703 168,718 -0.00(-0.06%)
Oct 31, 2017 7.703 7.765 7.688 7.708 131,148 +0.00(+0.06%)
Oct 30, 2017 7.722 7.760 7.693 7.703 100,906 -0.01(-0.19%)
Oct 27, 2017 7.703 7.741 7.674 7.717 104,903 +0.04(+0.56%)
Oct 26, 2017 7.760 7.760 7.674 7.674 253,591 -0.07(-0.93%)
Oct 25, 2017 7.823 7.823 7.722 7.746 91,457 -0.08(-1.04%)
Oct 24, 2017 7.832 7.832 7.794 7.827 59,102 +0.01(+0.18%)
Oct 23, 2017 7.818 7.818 7.794 7.813 155,773 +0.00(+0.00%)
Oct 20, 2017 7.794 7.818 7.789 7.813 150,456 +0.03(+0.37%)
Oct 19, 2017 7.789 7.794 7.775 7.784 188,251 +0.00(+0.00%)
Oct 18, 2017 7.799 7.813 7.779 7.784 111,926 +0.00(+0.00%)
Oct 17, 2017 7.827 7.827 7.772 7.784 95,232 -0.03(-0.37%)
Oct 16, 2017 7.818 7.837 7.796 7.813 157,244 +0.01(+0.18%)
Oct 13, 2017 7.803 7.815 7.775 7.799 170,204 +0.00(+0.06%)
Oct 12, 2017 7.832 7.832 7.770 7.794 91,184 -0.03(-0.34%)
Oct 11, 2017 7.792 7.820 7.754 7.820 651,234 +0.04(+0.49%)
Oct 10, 2017 7.806 7.806 7.739 7.782 139,983 +0.01(+0.12%)
Oct 09, 2017 7.782 7.839 7.754 7.773 154,680 +0.01(+0.18%)
Oct 06, 2017 7.801 7.801 7.739 7.759 116,830 -0.00(-0.06%)
Oct 05, 2017 7.782 7.782 7.749 7.763 151,802 +0.01(+0.12%)
Oct 04, 2017 7.744 7.759 7.730 7.754 168,580 +0.00(+0.00%)
Oct 03, 2017 7.706 7.759 7.706 7.754 93,981 +0.03(+0.43%)
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.