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 (%)
Jun 29, 2018 7.796 7.739 7.776 125,592 +0.07(+0.86%)
Jun 28, 2018 7.755 7.766 7.705 7.710 107,144 -0.04(-0.52%)
Jun 27, 2018 7.730 7.801 7.725 7.750 81,983 +0.04(+0.46%)
Jun 26, 2018 7.761 7.796 7.705 7.715 93,808 -0.03(-0.33%)
Jun 25, 2018 7.913 7.928 7.740 7.740 146,856 -0.19(-2.44%)
Jun 22, 2018 7.944 7.944 7.885 7.933 164,150 +0.02(+0.26%)
Jun 21, 2018 7.933 7.959 7.890 7.913 105,001 +0.01(+0.06%)
Jun 20, 2018 7.898 7.908 7.888 7.908 110,080 +0.04(+0.52%)
Jun 19, 2018 7.933 7.933 7.862 7.867 115,637 -0.05(-0.64%)
Jun 18, 2018 7.964 7.969 7.908 7.918 99,892 -0.03(-0.38%)
Jun 15, 2018 7.954 7.954 7.949 45,294 -0.01(-0.06%)
Jun 14, 2018 7.974 7.989 7.933 7.954 107,925 +0.01(+0.17%)
Jun 13, 2018 7.945 7.965 7.919 7.940 92,696 +0.03(+0.38%)
Jun 12, 2018 7.965 7.965 7.864 7.910 169,175 -0.01(-0.06%)
Jun 11, 2018 7.925 7.925 7.900 7.915 90,310 +0.01(+0.06%)
Jun 08, 2018 7.884 7.910 7.849 7.910 152,674 +0.01(+0.13%)
Jun 07, 2018 7.895 7.900 7.841 7.900 168,024 +0.02(+0.26%)
Jun 06, 2018 7.879 98,582 +0.02(+0.19%)
Jun 05, 2018 7.849 7.869 7.839 7.864 109,614 +0.04(+0.45%)
Jun 04, 2018 7.839 7.849 7.824 7.829 92,062 -0.01(-0.13%)
Jun 01, 2018 7.773 7.839 7.773 7.839 142,576 +0.09(+1.17%)
May 31, 2018 7.799 7.799 7.718 7.748 121,800 -0.02(-0.20%)
May 30, 2018 7.799 7.799 7.748 7.763 78,965 +0.01(+0.07%)
May 29, 2018 7.799 7.809 7.728 7.758 77,314 -0.04(-0.52%)
May 25, 2018 7.799 7.799 7.799 0 +0.05(+0.59%)
May 24, 2018 7.738 7.768 7.733 7.753 115,885 +0.04(+0.52%)
May 23, 2018 7.753 7.753 7.703 7.713 119,993 +0.00(+0.00%)
May 22, 2018 7.768 7.773 7.713 7.713 106,286 -0.04(-0.52%)
May 21, 2018 7.748 7.773 7.708 7.753 80,799 +0.04(+0.52%)
May 18, 2018 7.733 7.738 7.662 7.713 170,690 +0.01(+0.07%)
May 17, 2018 7.713 7.751 7.693 7.708 108,008 +0.00(+0.00%)
May 16, 2018 7.758 7.758 7.688 7.708 101,323 -0.08(-1.04%)
May 15, 2018 7.768 7.809 7.691 7.789 90,039 +0.03(+0.33%)
May 14, 2018 7.778 7.804 7.723 7.763 130,513 +0.03(+0.37%)
May 11, 2018 7.749 7.764 7.725 7.734 76,269 +0.02(+0.19%)
May 10, 2018 7.709 7.724 7.689 7.719 162,911 +0.05(+0.59%)
May 09, 2018 7.689 7.694 7.632 7.674 88,440 -0.00(-0.07%)
May 08, 2018 7.639 7.689 7.624 7.679 201,472 +0.07(+0.92%)
May 07, 2018 7.654 7.684 7.609 7.609 101,633 -0.03(-0.33%)
May 04, 2018 7.584 7.634 7.558 7.634 39,320 +0.06(+0.79%)
May 03, 2018 7.574 7.596 7.509 7.574 61,650 -0.03(-0.40%)
May 02, 2018 7.549 7.614 7.549 7.604 125,171 +0.01(+0.13%)
May 01, 2018 7.594 7.599 7.574 7.594 146,705 -0.01(-0.13%)
Apr 30, 2018 7.604 7.629 7.589 7.604 209,505 +0.02(+0.26%)
Apr 27, 2018 7.614 7.614 7.564 7.584 84,661 +0.01(+0.13%)
Apr 26, 2018 7.524 7.574 7.509 7.574 224,158 +0.07(+0.87%)
Apr 25, 2018 7.534 7.542 7.494 7.509 88,390 -0.02(-0.27%)
Apr 24, 2018 7.634 7.634 7.479 7.529 180,951 -0.08(-0.99%)
Apr 23, 2018 7.674 7.674 7.574 7.604 136,766 -0.07(-0.85%)
Apr 20, 2018 7.679 7.679 7.609 7.669 71,150 +0.01(+0.07%)
Apr 19, 2018 7.744 7.744 7.627 7.664 77,283 -0.07(-0.84%)
Apr 18, 2018 7.694 7.729 7.659 7.729 80,297 +0.07(+0.85%)
Apr 17, 2018 7.649 7.689 7.627 7.664 156,435 +0.06(+0.72%)
Apr 16, 2018 7.584 7.609 7.569 7.609 89,542 +0.06(+0.80%)
Apr 13, 2018 7.604 7.604 7.549 7.549 124,552 -0.04(-0.46%)
Apr 12, 2018 7.599 7.599 7.574 7.584 97,110 +0.01(+0.18%)
Apr 11, 2018 7.566 7.580 7.528 7.571 141,375 +0.02(+0.33%)
Apr 10, 2018 7.511 7.546 7.481 7.546 178,449 +0.08(+1.13%)
Apr 09, 2018 7.446 7.466 7.421 7.461 144,729 +0.02(+0.27%)
Apr 06, 2018 7.516 7.516 7.411 7.441 183,829 -0.06(-0.80%)
Apr 05, 2018 7.526 7.526 7.451 7.501 140,621 +0.05(+0.67%)
Apr 04, 2018 7.357 7.451 7.327 7.451 182,388 +0.06(+0.81%)
Apr 03, 2018 7.421 7.426 7.352 7.392 172,662 +0.00(+0.07%)
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.