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 (%)
Feb 28, 2018 7.727 7.762 7.667 7.667 111,510 -0.01(-0.19%)
Feb 27, 2018 7.746 7.746 7.672 7.682 81,427 -0.03(-0.45%)
Feb 26, 2018 7.672 7.746 7.659 7.717 319,388 +0.06(+0.84%)
Feb 23, 2018 7.549 7.667 7.549 7.653 198,281 +0.12(+1.57%)
Feb 22, 2018 7.633 7.633 7.534 7.534 174,491 -0.08(-1.10%)
Feb 21, 2018 7.598 7.696 7.598 7.618 96,569 +0.00(+0.06%)
Feb 20, 2018 7.638 7.662 7.603 7.613 66,643 -0.02(-0.32%)
Feb 16, 2018 7.638 7.638 7.638 0 +0.02(+0.32%)
Feb 15, 2018 7.564 7.623 7.539 7.613 158,255 +0.08(+1.11%)
Feb 14, 2018 7.480 7.554 7.480 7.529 150,136 +0.03(+0.44%)
Feb 13, 2018 7.433 7.511 7.433 7.496 140,878 +0.04(+0.53%)
Feb 12, 2018 7.442 7.486 7.374 7.457 167,494 +0.08(+1.13%)
Feb 09, 2018 7.501 7.501 7.229 7.374 240,746 -0.03(-0.40%)
Feb 08, 2018 7.530 7.550 7.398 7.403 182,595 -0.15(-2.01%)
Feb 07, 2018 7.535 7.619 7.535 7.555 150,444 +0.01(+0.13%)
Feb 06, 2018 7.286 7.584 7.158 7.545 340,961 +0.19(+2.60%)
Feb 05, 2018 7.663 7.663 7.281 7.354 518,814 -0.33(-4.27%)
Feb 02, 2018 7.814 7.829 7.697 7.682 335,675 -0.17(-2.18%)
Feb 01, 2018 7.883 7.907 7.819 7.854 185,910 -0.06(-0.80%)
Jan 31, 2018 7.956 7.991 7.878 7.917 162,895 -0.01(-0.12%)
Jan 30, 2018 7.986 8.025 7.912 7.927 209,320 -0.11(-1.34%)
Jan 29, 2018 8.064 8.079 8.010 8.035 106,611 -0.04(-0.55%)
Jan 26, 2018 8.030 8.079 8.001 8.079 189,025 +0.09(+1.10%)
Jan 25, 2018 8.010 8.030 7.976 7.991 130,033 -0.01(-0.12%)
Jan 24, 2018 8.074 8.074 7.996 8.001 216,768 -0.03(-0.37%)
Jan 23, 2018 7.996 8.045 7.996 8.030 120,009 +0.02(+0.31%)
Jan 22, 2018 7.991 8.020 7.956 8.005 103,991 +0.03(+0.43%)
Jan 19, 2018 7.927 7.971 7.927 7.971 210,118 +0.03(+0.43%)
Jan 18, 2018 7.966 7.966 7.932 7.937 143,186 -0.01(-0.18%)
Jan 17, 2018 7.961 7.971 7.942 7.952 152,791 +0.03(+0.37%)
Jan 16, 2018 7.996 8.001 7.917 7.922 158,058 -0.05(-0.61%)
Jan 12, 2018 7.971 7.971 7.971 0 -0.03(-0.43%)
Jan 11, 2018 7.907 8.005 7.877 8.005 252,036 +0.14(+1.78%)
Jan 10, 2018 7.894 7.904 7.812 7.865 185,208 -0.04(-0.55%)
Jan 09, 2018 7.933 7.938 7.894 7.909 196,724 +0.03(+0.37%)
Jan 08, 2018 7.885 7.885 7.855 7.880 159,352 +0.01(+0.19%)
Jan 05, 2018 7.817 7.865 7.812 7.865 160,234 +0.07(+0.87%)
Jan 04, 2018 7.783 7.817 7.769 7.797 170,734 +0.04(+0.50%)
Jan 03, 2018 7.802 7.802 7.749 7.758 152,283 -0.03(-0.37%)
Jan 02, 2018 7.763 7.792 7.724 7.787 189,919 +0.07(+0.88%)
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%)
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.