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 )

11.77 -0.12 (-1.01%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 18, 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, 2019 8.980 9.044 8.980 9.044 184,319 +0.07(+0.78%)
Dec 30, 2019 9.003 9.032 8.951 8.974 86,609 -0.02(-0.19%)
Dec 27, 2019 9.026 9.032 8.986 8.991 143,398 -0.02(-0.26%)
Dec 26, 2019 8.968 9.026 8.968 9.015 114,434 +0.04(+0.45%)
Dec 24, 2019 9.003 9.021 8.974 8.974 116,059 +0.00(+0.00%)
Dec 23, 2019 8.997 9.015 8.968 8.974 132,957 +0.02(+0.26%)
Dec 20, 2019 8.991 9.044 8.898 8.951 285,764 -0.03(-0.32%)
Dec 19, 2019 8.991 9.010 8.954 8.980 171,467 -0.01(-0.06%)
Dec 18, 2019 9.038 9.073 8.977 8.986 142,093 -0.03(-0.32%)
Dec 17, 2019 9.038 9.073 8.986 9.015 184,165 -0.02(-0.19%)
Dec 16, 2019 8.980 9.055 8.933 9.032 275,350 +0.10(+1.11%)
Dec 13, 2019 8.881 8.951 8.852 8.933 227,992 +0.04(+0.46%)
Dec 12, 2019 8.875 8.893 8.768 8.893 142,708 +0.03(+0.31%)
Dec 11, 2019 8.807 8.882 8.796 8.865 198,747 +0.04(+0.46%)
Dec 10, 2019 8.802 8.848 8.724 8.825 282,512 +0.06(+0.66%)
Dec 09, 2019 8.773 8.789 8.675 8.767 209,860 -0.02(-0.20%)
Dec 06, 2019 8.859 8.865 8.750 8.784 223,681 -0.08(-0.85%)
Dec 05, 2019 8.831 8.871 8.692 8.859 360,506 +0.01(+0.07%)
Dec 04, 2019 8.859 8.882 8.796 8.854 201,076 -0.01(-0.07%)
Dec 03, 2019 8.854 8.888 8.784 8.859 275,099 -0.02(-0.20%)
Dec 02, 2019 8.836 9.027 8.819 8.877 273,673 +0.01(+0.13%)
Nov 29, 2019 8.784 8.865 8.767 8.865 113,140 +0.06(+0.72%)
Nov 27, 2019 8.744 8.831 8.709 8.802 194,400 +0.03(+0.40%)
Nov 26, 2019 8.767 8.784 8.738 8.767 194,039 +0.00(+0.00%)
Nov 25, 2019 8.744 8.767 8.721 8.767 165,604 +0.04(+0.46%)
Nov 22, 2019 8.715 8.744 8.686 8.727 151,951 +0.01(+0.07%)
Nov 21, 2019 8.709 8.721 8.652 8.721 88,646 +0.01(+0.13%)
Nov 20, 2019 8.727 8.790 8.680 8.709 235,421 -0.01(-0.13%)
Nov 19, 2019 8.692 8.732 8.675 8.721 205,412 +0.02(+0.20%)
Nov 18, 2019 8.686 8.721 8.680 8.704 186,766 -0.01(-0.07%)
Nov 15, 2019 8.669 8.756 8.646 8.709 212,246 +0.03(+0.33%)
Nov 14, 2019 8.623 8.680 8.582 8.680 154,574 +0.07(+0.79%)
Nov 13, 2019 8.561 8.613 8.561 8.613 168,930 +0.03(+0.33%)
Nov 12, 2019 8.504 8.584 8.487 8.584 223,103 +0.05(+0.60%)
Nov 11, 2019 8.487 8.538 8.464 8.533 178,644 +0.07(+0.81%)
Nov 08, 2019 8.470 8.504 8.452 8.464 140,571 -0.02(-0.27%)
Nov 07, 2019 8.527 8.544 8.464 8.487 241,542 -0.06(-0.67%)
Nov 06, 2019 8.510 8.550 8.510 8.544 211,578 +0.03(+0.40%)
Nov 05, 2019 8.504 8.527 8.452 8.510 147,388 +0.02(+0.27%)
Nov 04, 2019 8.475 8.504 8.470 8.487 174,069 +0.02(+0.20%)
Nov 01, 2019 8.464 8.499 8.430 8.470 135,158 +0.00(+0.00%)
Oct 31, 2019 8.504 8.510 8.424 8.470 152,407 +0.01(+0.07%)
Oct 30, 2019 8.475 8.487 8.424 8.464 143,342 -0.01(-0.14%)
Oct 29, 2019 8.430 8.493 8.430 8.475 176,271 +0.05(+0.61%)
Oct 28, 2019 8.447 8.470 8.416 8.424 109,754 -0.02(-0.20%)
Oct 25, 2019 8.412 8.441 8.395 8.441 82,945 +0.05(+0.55%)
Oct 24, 2019 8.441 8.447 8.395 8.395 115,904 -0.01(-0.07%)
Oct 23, 2019 8.389 8.407 8.361 8.401 140,475 +0.02(+0.27%)
Oct 22, 2019 8.372 8.401 8.372 8.378 114,276 +0.01(+0.07%)
Oct 21, 2019 8.315 8.372 8.298 8.372 143,838 +0.07(+0.83%)
Oct 18, 2019 8.304 8.321 8.258 8.304 155,763 -0.02(-0.21%)
Oct 17, 2019 8.304 8.344 8.298 8.321 110,718 +0.03(+0.35%)
Oct 16, 2019 8.298 8.338 8.286 8.292 140,662 -0.01(-0.07%)
Oct 15, 2019 8.292 8.391 8.286 8.298 139,925 +0.01(+0.07%)
Oct 14, 2019 8.269 8.304 8.264 8.292 115,951 +0.02(+0.28%)
Oct 11, 2019 8.264 8.317 8.264 8.269 91,327 +0.05(+0.61%)
Oct 10, 2019 8.202 8.236 8.174 8.219 163,475 +0.02(+0.28%)
Oct 09, 2019 8.208 8.236 8.174 8.197 218,519 +0.01(+0.14%)
Oct 08, 2019 8.145 8.214 8.083 8.185 198,658 -0.02(-0.28%)
Oct 07, 2019 8.202 8.253 8.123 8.208 254,788 +0.00(+0.00%)
Oct 04, 2019 8.219 8.231 8.134 8.208 199,463 +0.02(+0.28%)
Oct 03, 2019 8.145 8.191 8.032 8.185 188,685 +0.03(+0.42%)
Oct 02, 2019 8.219 8.219 8.094 8.151 228,353 -0.09(-1.03%)
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.