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 )

11.72 -0.17 (-1.39%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 18, 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, 2018 8.079 8.079 8.079 0 +0.02(+0.19%)
Aug 30, 2018 8.099 8.104 8.053 8.063 245,493 -0.05(-0.63%)
Aug 29, 2018 8.099 8.114 8.063 8.114 298,474 +0.01(+0.06%)
Aug 28, 2018 8.120 8.125 8.094 8.109 222,224 -0.01(-0.06%)
Aug 27, 2018 8.094 8.125 8.058 8.114 82,021 +0.05(+0.63%)
Aug 24, 2018 8.022 8.073 7.981 8.063 97,984 +0.07(+0.90%)
Aug 23, 2018 8.022 8.038 7.992 7.992 155,113 -0.01(-0.06%)
Aug 22, 2018 7.946 7.997 7.941 7.997 95,221 +0.05(+0.64%)
Aug 21, 2018 7.941 7.981 7.879 7.946 158,592 +0.02(+0.26%)
Aug 20, 2018 7.956 7.997 7.900 7.925 126,652 +0.00(+0.00%)
Aug 17, 2018 7.915 7.925 7.895 7.925 80,187 +0.02(+0.19%)
Aug 16, 2018 7.935 7.946 7.874 7.910 111,123 -0.01(-0.13%)
Aug 15, 2018 7.992 7.992 7.910 7.920 122,872 -0.08(-0.96%)
Aug 14, 2018 8.027 8.027 7.956 7.997 125,379 +0.05(+0.69%)
Aug 13, 2018 7.983 7.983 7.917 7.942 267,408 +0.01(+0.06%)
Aug 10, 2018 8.038 8.038 7.917 7.937 116,261 -0.08(-1.01%)
Aug 09, 2018 7.957 8.049 7.952 8.018 106,166 +0.08(+0.96%)
Aug 08, 2018 7.983 7.988 7.932 7.942 63,867 -0.04(-0.45%)
Aug 07, 2018 7.922 7.978 7.922 7.978 78,774 +0.06(+0.77%)
Aug 06, 2018 7.901 7.932 7.887 7.917 60,678 +0.02(+0.26%)
Aug 03, 2018 7.866 7.912 7.851 7.896 148,381 +0.05(+0.65%)
Aug 02, 2018 7.835 7.851 7.820 7.846 84,230 -0.01(-0.13%)
Aug 01, 2018 7.881 7.891 7.830 7.856 109,579 +0.00(+0.00%)
Jul 31, 2018 7.861 7.866 7.804 7.856 102,848 +0.06(+0.72%)
Jul 30, 2018 7.912 7.912 7.800 7.800 86,623 -0.10(-1.28%)
Jul 27, 2018 7.922 7.937 7.851 7.901 103,650 -0.01(-0.13%)
Jul 26, 2018 7.912 7.917 7.866 7.912 111,298 +0.01(+0.06%)
Jul 25, 2018 7.932 7.932 7.881 7.906 128,759 -0.03(-0.32%)
Jul 24, 2018 7.937 7.957 7.881 7.932 99,431 +0.03(+0.39%)
Jul 23, 2018 7.906 7.922 7.891 7.901 78,660 +0.00(+0.00%)
Jul 20, 2018 7.881 7.922 7.881 7.901 113,085 +0.01(+0.13%)
Jul 19, 2018 7.886 7.891 7.871 7.891 59,971 +0.01(+0.06%)
Jul 18, 2018 7.881 7.886 7.851 7.886 159,552 +0.03(+0.32%)
Jul 17, 2018 7.830 7.891 7.825 7.861 99,707 +0.01(+0.06%)
Jul 16, 2018 7.901 7.901 7.820 7.856 76,547 -0.01(-0.06%)
Jul 13, 2018 7.846 7.871 7.835 7.861 80,088 +0.04(+0.45%)
Jul 12, 2018 7.830 7.830 7.810 7.825 78,098 +0.01(+0.11%)
Jul 11, 2018 7.786 7.842 7.781 7.817 140,978 +0.01(+0.13%)
Jul 10, 2018 7.736 7.822 7.736 7.806 130,749 +0.08(+0.98%)
Jul 09, 2018 7.701 7.746 7.701 7.731 76,570 +0.04(+0.52%)
Jul 06, 2018 7.746 7.746 7.660 7.691 324,303 -0.01(-0.07%)
Jul 05, 2018 7.721 7.743 7.691 7.696 87,961 +0.00(+0.00%)
Jul 03, 2018 7.696 7.696 7.696 0 -0.01(-0.13%)
Jul 02, 2018 7.701 7.711 7.650 7.706 105,171 +0.01(+0.07%)
Jun 29, 2018 7.721 7.664 7.701 126,818 +0.07(+0.86%)
Jun 28, 2018 7.681 7.691 7.630 7.635 108,189 -0.04(-0.53%)
Jun 27, 2018 7.655 7.726 7.650 7.676 82,782 +0.04(+0.46%)
Jun 26, 2018 7.686 7.721 7.630 7.640 94,723 -0.03(-0.33%)
Jun 25, 2018 7.837 7.852 7.665 7.665 148,289 -0.19(-2.44%)
Jun 22, 2018 7.867 7.867 7.809 7.857 165,752 +0.02(+0.26%)
Jun 21, 2018 7.857 7.882 7.814 7.837 106,025 +0.01(+0.06%)
Jun 20, 2018 7.822 7.832 7.811 7.832 111,154 +0.04(+0.52%)
Jun 19, 2018 7.857 7.857 7.786 7.791 116,765 -0.05(-0.64%)
Jun 18, 2018 7.887 7.892 7.832 7.842 100,867 -0.03(-0.38%)
Jun 15, 2018 7.877 7.877 7.872 45,736 -0.01(-0.06%)
Jun 14, 2018 7.897 7.912 7.857 7.877 108,978 +0.01(+0.17%)
Jun 13, 2018 7.868 7.888 7.842 7.863 93,600 +0.03(+0.38%)
Jun 12, 2018 7.888 7.888 7.788 7.833 170,825 -0.00(-0.06%)
Jun 11, 2018 7.848 7.848 7.823 7.838 91,192 +0.00(+0.06%)
Jun 08, 2018 7.808 7.833 7.773 7.833 154,163 +0.01(+0.13%)
Jun 07, 2018 7.818 7.823 7.766 7.823 169,663 +0.02(+0.26%)
Jun 06, 2018 7.803 99,543 +0.01(+0.19%)
Jun 05, 2018 7.773 7.793 7.763 7.788 110,684 +0.04(+0.45%)
Jun 04, 2018 7.763 7.773 7.748 7.753 92,960 -0.01(-0.13%)
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.