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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 31, 2007 7.230 7.244 7.217 7.236 132,978 +0.02(+0.29%)
May 30, 2007 7.228 7.241 7.139 7.215 264,814 -0.02(-0.33%)
May 29, 2007 7.196 7.254 7.196 7.238 129,930 +0.03(+0.40%)
May 25, 2007 7.178 7.228 7.178 7.209 144,409 +0.02(+0.33%)
May 24, 2007 7.257 7.265 7.167 7.186 259,480 -0.09(-1.30%)
May 23, 2007 7.204 7.317 7.204 7.280 285,390 +0.04(+0.58%)
May 22, 2007 7.238 7.254 7.217 7.238 181,750 +0.02(+0.29%)
May 21, 2007 7.244 7.254 7.202 7.217 184,036 -0.03(-0.36%)
May 18, 2007 7.265 7.288 7.217 7.244 193,181 +0.01(+0.07%)
May 17, 2007 7.238 7.262 7.194 7.238 278,531 -0.03(-0.36%)
May 16, 2007 7.223 7.291 7.223 7.265 201,183 +0.05(+0.65%)
May 15, 2007 7.257 7.293 7.215 7.217 311,300 -0.04(-0.54%)
May 14, 2007 7.288 7.309 7.233 7.257 200,421 -0.04(-0.54%)
May 11, 2007 7.346 7.359 7.286 7.296 144,409 -0.06(-0.82%)
May 10, 2007 7.388 7.391 7.351 7.356 143,266 -0.01(-0.07%)
May 09, 2007 7.383 7.412 7.356 7.362 119,261 +0.01(+0.18%)
May 08, 2007 7.333 7.359 7.328 7.349 122,310 +0.03(+0.36%)
May 07, 2007 7.322 7.338 7.317 7.322 109,736 +0.01(+0.07%)
May 04, 2007 7.349 7.385 7.317 7.317 182,512 -0.04(-0.54%)
May 03, 2007 7.328 7.574 7.325 7.356 134,122 +0.02(+0.32%)
May 02, 2007 7.309 7.359 7.307 7.333 142,885 +0.02(+0.29%)
May 01, 2007 7.309 7.362 7.299 7.312 140,980 -0.01(-0.07%)
Apr 30, 2007 7.335 7.377 7.317 7.317 139,456 -0.02(-0.32%)
Apr 27, 2007 7.320 7.354 7.309 7.341 75,824 +0.02(+0.29%)
Apr 26, 2007 7.343 7.345 7.307 7.320 126,501 -0.00(-0.04%)
Apr 25, 2007 7.380 7.383 7.320 7.322 169,176 -0.01(-0.07%)
Apr 24, 2007 7.314 7.341 7.296 7.328 184,417 +0.01(+0.18%)
Apr 23, 2007 7.307 7.346 7.307 7.314 154,316 -0.01(-0.07%)
Apr 20, 2007 7.270 7.388 7.233 7.320 286,533 +0.10(+1.38%)
Apr 19, 2007 7.275 7.289 7.220 7.220 126,501 -0.10(-1.36%)
Apr 18, 2007 7.312 7.349 7.301 7.320 175,273 +0.02(+0.32%)
Apr 17, 2007 7.309 7.346 7.296 7.296 109,736 +0.01(+0.07%)
Apr 16, 2007 7.349 7.372 7.283 7.291 167,271 -0.02(-0.29%)
Apr 13, 2007 7.288 7.328 7.288 7.312 159,650 +0.02(+0.32%)
Apr 12, 2007 7.254 7.288 7.244 7.288 128,787 +0.01(+0.18%)
Apr 11, 2007 7.377 7.396 7.228 7.275 200,039 -0.13(-1.81%)
Apr 10, 2007 7.349 7.409 7.347 7.409 118,880 +0.04(+0.61%)
Apr 09, 2007 7.433 7.488 7.364 7.364 217,567 -0.07(-0.92%)
Apr 05, 2007 7.338 7.433 7.338 7.433 119,642 +0.07(+0.93%)
Apr 04, 2007 7.328 7.380 7.328 7.364 108,974 +0.01(+0.14%)
Apr 03, 2007 7.349 7.396 7.325 7.354 119,261 +0.00(+0.00%)
Apr 02, 2007 7.349 7.391 7.335 7.354 102,877 +0.02(+0.21%)
Mar 30, 2007 7.343 7.351 7.320 7.338 132,216 +0.02(+0.21%)
Mar 29, 2007 7.296 7.338 7.288 7.322 100,972 +0.03(+0.36%)
Mar 28, 2007 7.207 7.296 7.207 7.296 138,313 +0.04(+0.51%)
Mar 27, 2007 7.194 7.259 7.191 7.259 134,503 +0.03(+0.36%)
Mar 26, 2007 7.215 7.272 7.199 7.233 225,187 +0.02(+0.25%)
Mar 23, 2007 7.091 7.215 7.091 7.215 153,554 +0.10(+1.36%)
Mar 22, 2007 7.034 7.118 7.034 7.118 159,650 +0.07(+0.93%)
Mar 21, 2007 6.976 7.055 6.976 7.052 220,234 +0.06(+0.90%)
Mar 20, 2007 6.944 6.989 6.944 6.989 294,916 +0.06(+0.79%)
Mar 19, 2007 6.934 6.944 6.897 6.934 232,046 +0.05(+0.76%)
Mar 16, 2007 6.884 6.897 6.873 6.881 165,366 +0.01(+0.11%)
Mar 15, 2007 6.866 6.887 6.858 6.873 159,269 +0.01(+0.19%)
Mar 14, 2007 6.795 6.863 6.795 6.860 235,856 +0.06(+0.93%)
Mar 13, 2007 6.994 6.936 6.792 6.797 267,482 -0.20(-2.81%)
Mar 12, 2007 7.005 7.015 6.978 6.994 150,887 -0.01(-0.08%)
Mar 09, 2007 6.978 6.999 6.971 6.999 160,794 +0.03(+0.41%)
Mar 08, 2007 6.981 7.002 6.960 6.971 142,504 +0.02(+0.23%)
Mar 07, 2007 6.915 6.963 6.855 6.955 313,967 +0.02(+0.34%)
Mar 06, 2007 6.929 6.981 6.926 6.931 185,941 -0.00(-0.04%)
Mar 05, 2007 7.018 7.023 6.934 6.934 214,900 -0.09(-1.23%)
Mar 02, 2007 7.094 7.102 7.018 7.020 144,790 -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.