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 )

11.91 +0.12 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2017 7.533 7.538 7.487 7.510 109,953 -0.00(-0.06%)
May 30, 2017 7.496 7.533 7.481 7.515 100,356 +0.02(+0.25%)
May 26, 2017 7.496 7.510 7.471 7.496 151,809 -0.01(-0.18%)
May 25, 2017 7.482 7.510 7.441 7.510 174,373 +0.06(+0.74%)
May 24, 2017 7.380 7.482 7.379 7.454 128,712 +0.06(+0.88%)
May 23, 2017 7.343 7.394 7.327 7.390 142,359 +0.07(+0.95%)
May 22, 2017 7.306 7.325 7.288 7.320 155,088 +0.05(+0.64%)
May 19, 2017 7.269 7.339 7.246 7.274 185,326 +0.00(+0.06%)
May 18, 2017 7.242 7.274 7.223 7.269 129,826 +0.02(+0.32%)
May 17, 2017 7.348 7.376 7.228 7.246 187,949 -0.13(-1.82%)
May 16, 2017 7.385 7.431 7.362 7.380 169,767 +0.01(+0.19%)
May 15, 2017 7.431 7.431 7.357 7.367 117,675 -0.01(-0.19%)
May 12, 2017 7.436 7.459 7.343 7.380 159,880 -0.05(-0.68%)
May 11, 2017 7.464 7.505 7.417 7.431 162,252 -0.04(-0.49%)
May 10, 2017 7.449 7.527 7.449 7.468 191,394 -0.00(-0.06%)
May 09, 2017 7.486 7.486 7.435 7.472 84,028 -0.01(-0.18%)
May 08, 2017 7.445 7.486 7.426 7.486 113,992 +0.02(+0.25%)
May 05, 2017 7.463 7.481 7.399 7.468 162,997 +0.03(+0.43%)
May 04, 2017 7.454 7.486 7.385 7.435 156,878 -0.04(-0.49%)
May 03, 2017 7.504 7.518 7.454 7.472 177,337 -0.05(-0.61%)
May 02, 2017 7.408 7.518 7.404 7.518 272,068 +0.13(+1.80%)
May 01, 2017 7.298 7.412 7.298 7.385 124,659 +0.09(+1.19%)
Apr 28, 2017 7.307 7.344 7.261 7.298 99,542 +0.00(+0.00%)
Apr 27, 2017 7.321 7.321 7.279 7.298 94,617 -0.02(-0.25%)
Apr 26, 2017 7.215 7.325 7.215 7.316 346,207 +0.10(+1.40%)
Apr 25, 2017 7.252 7.298 7.215 7.215 246,311 -0.02(-0.32%)
Apr 24, 2017 7.210 7.275 7.192 7.238 199,834 +0.08(+1.16%)
Apr 21, 2017 7.123 7.164 7.105 7.155 175,092 +0.03(+0.45%)
Apr 20, 2017 7.105 7.123 7.085 7.123 112,215 +0.04(+0.58%)
Apr 19, 2017 7.077 7.108 7.040 7.082 183,072 +0.01(+0.19%)
Apr 18, 2017 7.036 7.091 7.036 7.068 183,649 +0.00(+0.07%)
Apr 17, 2017 7.059 7.096 7.054 7.063 163,961 -0.00(-0.07%)
Apr 13, 2017 7.059 7.086 7.040 7.068 138,326 +0.02(+0.33%)
Apr 12, 2017 7.105 7.141 7.040 7.045 296,259 -0.08(-1.16%)
Apr 11, 2017 7.063 7.141 7.027 7.128 165,527 +0.05(+0.67%)
Apr 10, 2017 7.053 7.085 7.053 7.080 198,103 +0.04(+0.52%)
Apr 07, 2017 7.066 7.094 7.043 7.043 131,662 -0.01(-0.19%)
Apr 06, 2017 7.043 7.095 7.039 7.057 107,135 +0.02(+0.26%)
Apr 05, 2017 7.089 7.107 7.034 7.039 137,859 -0.03(-0.45%)
Apr 04, 2017 7.112 7.126 7.066 7.071 101,623 -0.05(-0.71%)
Apr 03, 2017 7.130 7.148 7.112 7.121 109,017 -0.03(-0.38%)
Mar 31, 2017 7.094 7.158 7.089 7.148 195,544 +0.07(+1.03%)
Mar 30, 2017 7.030 7.075 7.025 7.075 226,251 +0.05(+0.65%)
Mar 29, 2017 7.016 7.062 7.002 7.030 149,987 -0.00(-0.06%)
Mar 28, 2017 7.007 7.057 7.000 7.034 119,821 +0.04(+0.59%)
Mar 27, 2017 6.948 6.993 6.916 6.993 135,441 -0.00(-0.07%)
Mar 24, 2017 6.961 7.012 6.961 6.998 74,053 +0.05(+0.72%)
Mar 23, 2017 6.980 6.993 6.948 6.948 151,923 -0.05(-0.78%)
Mar 22, 2017 6.938 7.002 6.918 7.002 156,280 +0.09(+1.25%)
Mar 21, 2017 7.048 7.059 6.909 6.916 216,954 -0.12(-1.69%)
Mar 20, 2017 7.075 7.098 7.016 7.034 176,871 -0.03(-0.39%)
Mar 17, 2017 7.012 7.066 7.012 7.062 218,191 +0.05(+0.78%)
Mar 16, 2017 6.998 7.048 6.975 7.007 218,954 -0.01(-0.13%)
Mar 15, 2017 6.929 7.016 6.888 7.016 272,535 +0.10(+1.39%)
Mar 14, 2017 6.970 6.984 6.902 6.920 304,272 -0.09(-1.30%)
Mar 13, 2017 7.126 7.126 7.002 7.012 308,557 -0.10(-1.45%)
Mar 10, 2017 7.065 7.124 7.065 7.115 132,314 +0.05(+0.71%)
Mar 09, 2017 7.174 7.182 7.038 7.065 300,377 -0.10(-1.33%)
Mar 08, 2017 7.260 7.273 7.156 7.160 162,950 -0.08(-1.07%)
Mar 07, 2017 7.260 7.260 7.192 7.237 216,564 -0.01(-0.19%)
Mar 06, 2017 7.251 7.260 7.233 7.251 78,193 -0.02(-0.31%)
Mar 03, 2017 7.251 7.274 7.246 7.274 83,260 +0.03(+0.38%)
Mar 02, 2017 7.269 7.337 7.246 7.246 80,904 -0.03(-0.44%)
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.