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 (%)
Aug 31, 2017 7.604 7.649 7.604 7.642 172,285 +0.04(+0.56%)
Aug 30, 2017 7.562 7.604 7.562 7.600 154,340 +0.03(+0.37%)
Aug 29, 2017 7.534 7.585 7.534 7.571 320,566 -0.00(-0.06%)
Aug 28, 2017 7.585 7.595 7.557 7.576 71,337 +0.01(+0.12%)
Aug 25, 2017 7.595 7.600 7.552 7.567 229,863 +0.01(+0.13%)
Aug 24, 2017 7.557 7.566 7.534 7.557 160,196 -0.00(-0.06%)
Aug 23, 2017 7.548 7.600 7.534 7.562 170,187 +0.01(+0.19%)
Aug 22, 2017 7.548 7.562 7.515 7.548 145,325 +0.01(+0.19%)
Aug 21, 2017 7.557 7.581 7.510 7.534 111,979 -0.03(-0.37%)
Aug 18, 2017 7.590 7.595 7.513 7.562 156,760 -0.01(-0.19%)
Aug 17, 2017 7.576 7.608 7.562 7.576 149,902 -0.02(-0.25%)
Aug 16, 2017 7.652 7.652 7.571 7.595 343,686 -0.01(-0.12%)
Aug 15, 2017 7.557 7.604 7.548 7.604 233,888 +0.04(+0.56%)
Aug 14, 2017 7.510 7.628 7.510 7.562 220,174 +0.08(+1.01%)
Aug 11, 2017 7.297 7.529 7.231 7.486 384,398 +0.02(+0.28%)
Aug 10, 2017 7.588 7.606 7.423 7.466 344,047 -0.14(-1.85%)
Aug 09, 2017 7.634 7.650 7.592 7.606 140,099 -0.07(-0.92%)
Aug 08, 2017 7.691 7.705 7.644 7.677 240,581 -0.02(-0.24%)
Aug 07, 2017 7.733 7.733 7.667 7.695 208,843 -0.00(-0.06%)
Aug 04, 2017 7.728 7.728 7.677 7.700 116,297 -0.02(-0.30%)
Aug 03, 2017 7.738 7.738 7.705 7.724 231,296 -0.02(-0.24%)
Aug 02, 2017 7.803 7.808 7.724 7.742 124,829 -0.06(-0.72%)
Aug 01, 2017 7.836 7.860 7.799 7.799 152,361 -0.02(-0.30%)
Jul 31, 2017 7.841 7.869 7.794 7.822 143,746 -0.02(-0.24%)
Jul 28, 2017 7.836 7.841 7.799 7.841 171,167 +0.04(+0.48%)
Jul 27, 2017 7.822 7.841 7.784 7.803 126,607 -0.01(-0.18%)
Jul 26, 2017 7.859 7.878 7.775 7.817 212,181 +0.06(+0.73%)
Jul 25, 2017 7.742 7.827 7.738 7.761 266,780 +0.03(+0.36%)
Jul 24, 2017 7.700 7.742 7.686 7.733 133,574 +0.02(+0.24%)
Jul 21, 2017 7.686 7.714 7.672 7.714 133,060 +0.00(+0.06%)
Jul 20, 2017 7.667 7.724 7.667 7.709 103,261 +0.04(+0.55%)
Jul 19, 2017 7.644 7.686 7.644 7.667 95,555 +0.02(+0.25%)
Jul 18, 2017 7.648 7.681 7.625 7.648 157,069 -0.01(-0.18%)
Jul 17, 2017 7.630 7.681 7.630 7.663 88,413 +0.02(+0.31%)
Jul 14, 2017 7.606 7.672 7.606 7.639 87,528 +0.02(+0.25%)
Jul 13, 2017 7.611 7.620 7.567 7.620 155,700 +0.06(+0.74%)
Jul 12, 2017 7.559 7.620 7.555 7.564 288,757 +0.02(+0.29%)
Jul 11, 2017 7.595 7.637 7.530 7.542 251,918 -0.07(-0.88%)
Jul 10, 2017 7.553 7.637 7.530 7.609 140,059 +0.04(+0.49%)
Jul 07, 2017 7.525 7.590 7.521 7.572 111,685 +0.07(+0.99%)
Jul 06, 2017 7.562 7.587 7.497 7.497 212,317 -0.08(-1.04%)
Jul 05, 2017 7.595 7.600 7.552 7.576 469,840 +0.04(+0.49%)
Jul 03, 2017 7.539 7.562 7.521 7.539 58,690 +0.02(+0.25%)
Jun 30, 2017 7.530 7.544 7.512 7.521 179,201 -0.01(-0.19%)
Jun 29, 2017 7.507 7.558 7.472 7.534 123,859 +0.01(+0.12%)
Jun 28, 2017 7.446 7.530 7.427 7.525 137,428 +0.09(+1.19%)
Jun 27, 2017 7.437 7.479 7.427 7.437 119,950 +0.00(+0.06%)
Jun 26, 2017 7.507 7.525 7.432 7.432 177,893 -0.00(-0.06%)
Jun 23, 2017 7.432 7.497 7.427 7.437 131,310 -0.01(-0.19%)
Jun 22, 2017 7.479 7.497 7.418 7.451 151,359 +0.00(+0.00%)
Jun 21, 2017 7.558 7.558 7.451 7.451 207,674 -0.07(-0.93%)
Jun 20, 2017 7.474 7.521 7.451 7.521 141,837 +0.06(+0.75%)
Jun 19, 2017 7.479 7.534 7.446 7.465 274,685 -0.00(-0.06%)
Jun 16, 2017 7.488 7.507 7.452 7.469 120,098 -0.04(-0.56%)
Jun 15, 2017 7.469 7.525 7.441 7.511 136,514 +0.01(+0.19%)
Jun 14, 2017 7.511 7.576 7.493 7.497 141,814 -0.01(-0.19%)
Jun 13, 2017 7.488 7.544 7.488 7.511 126,940 +0.02(+0.33%)
Jun 12, 2017 7.454 7.533 7.450 7.487 233,516 +0.02(+0.31%)
Jun 09, 2017 7.589 7.589 7.454 7.464 177,554 -0.12(-1.65%)
Jun 08, 2017 7.575 7.589 7.552 7.589 130,950 +0.01(+0.18%)
Jun 07, 2017 7.570 7.621 7.565 7.575 119,547 +0.02(+0.24%)
Jun 06, 2017 7.593 7.630 7.556 7.556 153,198 -0.07(-0.91%)
Jun 05, 2017 7.547 7.630 7.538 7.626 95,983 +0.06(+0.86%)
Jun 02, 2017 7.538 7.561 7.505 7.561 99,532 +0.04(+0.55%)
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.