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 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2017 7.186 7.213 7.136 7.168 168,917 -0.05(-0.68%)
Feb 27, 2017 7.159 7.226 7.145 7.217 142,889 +0.07(+1.01%)
Feb 24, 2017 7.145 7.169 7.127 7.145 121,331 -0.02(-0.25%)
Feb 23, 2017 7.163 7.226 7.154 7.163 162,802 +0.02(+0.25%)
Feb 22, 2017 7.118 7.190 7.118 7.145 101,384 +0.00(+0.07%)
Feb 21, 2017 7.159 7.204 7.136 7.140 128,999 -0.02(-0.32%)
Feb 17, 2017 7.163 7.163 7.163 0 -0.09(-1.30%)
Feb 16, 2017 7.249 7.298 7.213 7.258 269,045 -0.00(-0.06%)
Feb 15, 2017 7.190 7.262 7.190 7.262 330,282 +0.06(+0.87%)
Feb 14, 2017 7.262 7.267 7.168 7.199 194,251 -0.04(-0.56%)
Feb 13, 2017 7.536 7.536 7.222 7.240 334,831 -0.01(-0.16%)
Feb 10, 2017 7.149 7.319 7.144 7.252 426,200 +0.11(+1.50%)
Feb 09, 2017 7.149 7.167 7.122 7.144 279,357 -0.01(-0.19%)
Feb 08, 2017 7.153 7.167 7.117 7.158 439,768 +0.04(+0.50%)
Feb 07, 2017 7.117 7.149 7.091 7.122 345,754 +0.01(+0.19%)
Feb 06, 2017 7.077 7.135 7.073 7.109 628,274 +0.04(+0.57%)
Feb 03, 2017 6.952 7.073 6.944 7.068 453,881 +0.15(+2.20%)
Feb 02, 2017 6.890 6.939 6.827 6.916 267,244 +0.03(+0.39%)
Feb 01, 2017 6.863 6.916 6.845 6.890 448,855 +0.09(+1.38%)
Jan 31, 2017 6.796 6.818 6.778 6.796 635,033 -0.01(-0.13%)
Jan 30, 2017 6.805 6.809 6.769 6.805 618,075 +0.02(+0.33%)
Jan 27, 2017 6.800 6.818 6.782 6.782 372,245 -0.02(-0.33%)
Jan 26, 2017 6.809 6.832 6.787 6.805 553,493 -0.03(-0.39%)
Jan 25, 2017 6.903 6.917 6.809 6.832 492,713 -0.06(-0.91%)
Jan 24, 2017 6.907 6.921 6.876 6.894 112,811 +0.01(+0.13%)
Jan 23, 2017 6.863 6.934 6.845 6.885 184,137 +0.03(+0.39%)
Jan 20, 2017 6.854 6.872 6.814 6.858 157,763 +0.02(+0.33%)
Jan 19, 2017 6.805 6.921 6.787 6.836 132,116 +0.00(+0.07%)
Jan 18, 2017 6.720 6.863 6.689 6.832 299,794 +0.10(+1.46%)
Jan 17, 2017 6.778 6.854 6.635 6.733 300,673 -0.06(-0.86%)
Jan 13, 2017 6.791 6.791 6.791 0 -0.03(-0.46%)
Jan 12, 2017 6.840 6.881 6.811 6.823 190,126 -0.04(-0.59%)
Jan 11, 2017 6.881 6.890 6.814 6.863 244,122 +0.01(+0.09%)
Jan 10, 2017 6.817 6.897 6.786 6.857 249,583 +0.05(+0.72%)
Jan 09, 2017 6.763 6.834 6.710 6.808 317,571 +0.02(+0.26%)
Jan 06, 2017 6.714 6.798 6.657 6.790 189,639 +0.08(+1.12%)
Jan 05, 2017 6.679 6.754 6.608 6.714 144,611 +0.05(+0.80%)
Jan 04, 2017 6.550 6.661 6.550 6.661 251,599 +0.13(+2.04%)
Jan 03, 2017 6.537 6.574 6.501 6.528 201,592 +0.01(+0.14%)
Dec 30, 2016 6.519 6.519 6.519 0 -0.01(-0.14%)
Dec 29, 2016 6.537 6.541 6.484 6.528 140,634 -0.01(-0.20%)
Dec 28, 2016 6.577 6.599 6.528 6.541 186,716 -0.04(-0.54%)
Dec 27, 2016 6.586 6.603 6.572 6.577 112,968 -0.00(-0.07%)
Dec 23, 2016 6.581 6.581 6.581 0 +0.04(+0.61%)
Dec 22, 2016 6.537 6.541 6.508 6.541 109,890 +0.01(+0.14%)
Dec 21, 2016 6.510 6.541 6.470 6.532 128,900 +0.00(+0.07%)
Dec 20, 2016 6.528 6.537 6.501 6.528 212,783 +0.00(+0.07%)
Dec 19, 2016 6.524 6.524 6.475 6.524 107,300 +0.00(+0.00%)
Dec 16, 2016 6.524 6.528 6.470 6.524 202,661 +0.01(+0.20%)
Dec 15, 2016 6.479 6.515 6.445 6.510 303,294 +0.03(+0.48%)
Dec 14, 2016 6.457 6.510 6.399 6.479 254,796 +0.00(+0.00%)
Dec 13, 2016 6.413 6.479 6.386 6.479 212,385 +0.09(+1.42%)
Dec 12, 2016 6.375 6.389 6.362 6.388 142,393 -0.00(-0.07%)
Dec 09, 2016 6.375 6.393 6.367 6.393 187,382 +0.02(+0.35%)
Dec 08, 2016 6.309 6.383 6.296 6.371 276,743 +0.04(+0.56%)
Dec 07, 2016 6.274 6.336 6.269 6.336 157,450 +0.07(+1.06%)
Dec 06, 2016 6.225 6.269 6.203 6.269 308,753 +0.03(+0.50%)
Dec 05, 2016 6.181 6.252 6.181 6.239 140,523 +0.06(+0.93%)
Dec 02, 2016 6.172 6.212 6.137 6.181 142,724 -0.00(-0.06%)
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.