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 (%)
May 30, 2008 6.278 6.309 6.254 6.270 181,807 +0.00(+0.04%)
May 29, 2008 6.181 6.325 6.181 6.267 216,797 +0.08(+1.27%)
May 28, 2008 6.238 6.349 6.181 6.189 187,850 -0.05(-0.80%)
May 27, 2008 6.246 6.246 6.189 6.238 294,710 -0.02(-0.34%)
May 26, 2008 6.265 6.270 6.246 6.259 0 +0.00(+0.00%)
May 23, 2008 6.265 6.270 6.246 6.259 85,975 -0.01(-0.17%)
May 22, 2008 6.267 6.364 6.241 6.270 162,093 +0.04(+0.59%)
May 21, 2008 6.272 6.272 6.223 6.233 132,003 -0.04(-0.59%)
May 20, 2008 6.286 6.351 6.231 6.270 138,976 -0.00(-0.04%)
May 19, 2008 6.272 6.321 6.262 6.272 122,820 +0.01(+0.13%)
May 16, 2008 6.265 6.270 6.220 6.265 140,580 +0.01(+0.08%)
May 15, 2008 6.220 6.267 6.218 6.259 181,491 +0.04(+0.63%)
May 14, 2008 6.220 6.275 6.204 6.220 135,733 +0.05(+0.85%)
May 13, 2008 6.178 6.231 6.168 6.168 121,681 -0.05(-0.76%)
May 12, 2008 6.207 6.254 6.181 6.215 109,964 +0.04(+0.64%)
May 09, 2008 6.154 6.220 6.154 6.175 54,662 +0.00(+0.04%)
May 08, 2008 6.091 6.207 6.091 6.173 149,195 +0.06(+0.99%)
May 07, 2008 6.175 6.178 6.105 6.112 110,170 -0.06(-1.02%)
May 06, 2008 6.178 6.233 6.168 6.175 106,992 +0.01(+0.13%)
May 05, 2008 6.183 6.199 6.168 6.168 95,180 -0.02(-0.38%)
May 02, 2008 6.175 6.198 6.168 6.191 99,764 +0.05(+0.81%)
May 01, 2008 6.149 6.215 6.141 6.141 309,082 -0.01(-0.17%)
Apr 30, 2008 6.191 6.207 6.136 6.152 104,142 +0.00(+0.00%)
Apr 29, 2008 6.139 6.178 6.076 6.152 146,440 +0.04(+0.60%)
Apr 28, 2008 6.099 6.123 6.097 6.115 116,011 +0.05(+0.82%)
Apr 25, 2008 5.976 6.065 5.958 6.065 174,130 +0.05(+0.83%)
Apr 24, 2008 6.021 6.026 5.976 6.015 120,991 +0.03(+0.44%)
Apr 23, 2008 5.858 6.015 5.858 5.989 246,312 +0.11(+1.83%)
Apr 22, 2008 5.905 5.921 5.860 5.881 115,981 -0.01(-0.18%)
Apr 21, 2008 5.797 5.892 5.792 5.892 102,774 +0.09(+1.58%)
Apr 18, 2008 5.847 5.905 5.797 5.800 180,188 +0.01(+0.09%)
Apr 17, 2008 5.782 5.805 5.740 5.795 180,321 -0.04(-0.67%)
Apr 16, 2008 5.837 5.902 5.808 5.834 191,832 -0.01(-0.13%)
Apr 15, 2008 5.774 5.842 5.716 5.842 140,199 +0.07(+1.14%)
Apr 14, 2008 5.816 5.842 5.711 5.776 186,265 -0.03(-0.50%)
Apr 11, 2008 5.784 5.857 5.687 5.805 400,194 -0.04(-0.76%)
Apr 10, 2008 5.803 5.874 5.803 5.850 119,391 +0.02(+0.41%)
Apr 09, 2008 5.832 5.871 5.800 5.826 132,815 -0.03(-0.54%)
Apr 08, 2008 5.842 5.860 5.669 5.858 150,887 -0.00(-0.04%)
Apr 07, 2008 5.811 5.874 5.805 5.860 130,692 +0.06(+1.09%)
Apr 04, 2008 5.787 5.845 5.776 5.797 182,668 +0.03(+0.59%)
Apr 03, 2008 5.695 5.826 5.695 5.763 154,697 +0.04(+0.73%)
Apr 02, 2008 5.679 5.729 5.669 5.721 119,143 +0.03(+0.51%)
Apr 01, 2008 5.624 5.708 5.622 5.692 121,685 +0.12(+2.07%)
Mar 31, 2008 5.630 5.630 5.548 5.577 184,036 -0.05(-0.84%)
Mar 28, 2008 5.590 5.637 5.582 5.624 169,736 +0.03(+0.52%)
Mar 27, 2008 5.624 5.640 5.565 5.595 191,276 +0.02(+0.42%)
Mar 26, 2008 5.514 5.611 5.511 5.572 197,372 +0.06(+1.14%)
Mar 25, 2008 5.480 5.511 5.459 5.509 169,176 +0.04(+0.77%)
Mar 24, 2008 5.406 5.504 5.404 5.467 195,722 +0.06(+1.07%)
Mar 21, 2008 5.333 5.409 5.301 5.409 283,104 +0.00(+0.00%)
Mar 20, 2008 5.333 5.409 5.301 5.409 283,104 +0.03(+0.63%)
Mar 19, 2008 5.483 5.509 5.359 5.375 236,470 -0.07(-1.35%)
Mar 18, 2008 5.315 5.448 5.301 5.448 239,457 +0.14(+2.57%)
Mar 17, 2008 5.467 5.511 5.265 5.312 336,989 -0.21(-3.76%)
Mar 14, 2008 5.609 5.609 5.467 5.519 147,050 -0.10(-1.73%)
Mar 13, 2008 5.619 5.640 5.551 5.616 184,798 -0.02(-0.42%)
Mar 12, 2008 5.674 5.687 5.622 5.640 110,566 -0.12(-2.10%)
Mar 11, 2008 5.763 5.808 5.711 5.761 160,413 +0.03(+0.46%)
Mar 10, 2008 5.826 5.839 5.669 5.734 292,778 -0.12(-2.02%)
Mar 07, 2008 5.821 5.866 5.821 5.853 144,409 +0.00(+0.00%)
Mar 06, 2008 5.900 5.905 5.818 5.853 122,310 -0.05(-0.84%)
Mar 05, 2008 5.874 5.950 5.874 5.902 119,261 -0.01(-0.18%)
Mar 04, 2008 5.750 5.960 5.750 5.913 131,073 -0.07(-1.18%)
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.