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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Sep 28, 2007 6.740 6.772 6.680 6.709 153,923 -0.03(-0.47%)
Sep 27, 2007 6.719 6.774 6.680 6.740 182,879 +0.09(+1.30%)
Sep 26, 2007 6.672 6.711 6.643 6.654 144,779 +0.05(+0.72%)
Sep 25, 2007 6.627 6.651 6.593 6.606 159,638 +0.00(+0.00%)
Sep 24, 2007 6.667 6.680 6.596 6.606 165,353 -0.01(-0.12%)
Sep 21, 2007 6.638 6.659 6.591 6.614 224,408 +0.03(+0.52%)
Sep 20, 2007 6.614 6.617 6.562 6.580 254,888 -0.07(-1.10%)
Sep 19, 2007 6.549 6.682 6.528 6.654 322,202 +0.13(+1.93%)
Sep 18, 2007 6.514 6.543 6.457 6.528 200,405 +0.04(+0.69%)
Sep 17, 2007 6.444 6.496 6.417 6.483 181,736 +0.05(+0.82%)
Sep 14, 2007 6.354 6.436 6.320 6.430 141,731 +0.07(+1.03%)
Sep 13, 2007 6.444 6.470 6.365 6.365 137,921 -0.01(-0.21%)
Sep 12, 2007 6.415 6.417 6.333 6.378 173,354 -0.07(-1.10%)
Sep 11, 2007 6.496 6.509 6.438 6.449 155,447 +0.00(+0.00%)
Sep 10, 2007 6.483 6.486 6.404 6.449 129,539 -0.02(-0.32%)
Sep 07, 2007 6.528 6.528 6.457 6.470 108,965 -0.06(-0.96%)
Sep 06, 2007 6.588 6.588 6.478 6.533 132,968 -0.00(-0.04%)
Sep 05, 2007 6.559 6.588 6.467 6.535 304,417 -0.05(-0.80%)
Sep 04, 2007 6.535 6.596 6.525 6.588 187,070 +0.08(+1.21%)
Aug 31, 2007 6.507 6.567 6.498 6.509 207,263 +0.09(+1.47%)
Aug 30, 2007 6.457 6.457 6.386 6.415 194,309 -0.04(-0.65%)
Aug 29, 2007 6.444 6.520 6.412 6.457 224,027 +0.07(+1.03%)
Aug 28, 2007 6.496 6.496 6.336 6.391 200,024 -0.10(-1.50%)
Aug 27, 2007 6.575 6.588 6.459 6.488 192,404 -0.05(-0.72%)
Aug 24, 2007 6.530 6.598 6.514 6.535 235,457 +0.02(+0.36%)
Aug 23, 2007 6.627 6.627 6.457 6.512 223,646 +0.08(+1.27%)
Aug 22, 2007 6.404 6.444 6.375 6.430 325,372 +0.13(+2.08%)
Aug 21, 2007 6.286 6.325 6.255 6.299 266,698 +0.04(+0.63%)
Aug 20, 2007 6.260 6.352 6.194 6.260 320,419 +0.07(+1.06%)
Aug 17, 2007 5.906 6.260 5.879 6.194 375,664 +0.49(+8.51%)
Aug 16, 2007 5.840 5.853 5.459 5.709 629,028 -0.20(-3.33%)
Aug 15, 2007 5.913 6.011 5.798 5.906 625,599 -0.15(-2.51%)
Aug 14, 2007 6.134 6.202 5.963 6.058 319,657 -0.08(-1.24%)
Aug 13, 2007 6.178 6.184 6.068 6.134 174,497 -0.02(-0.34%)
Aug 10, 2007 6.249 6.252 6.066 6.155 452,626 -0.14(-2.17%)
Aug 09, 2007 6.302 6.375 6.247 6.291 231,266 -0.02(-0.33%)
Aug 08, 2007 6.273 6.349 6.247 6.312 348,232 +0.06(+0.88%)
Aug 07, 2007 6.207 6.286 6.184 6.257 399,667 +0.06(+0.97%)
Aug 06, 2007 6.137 6.221 6.008 6.197 465,580 +0.06(+0.90%)
Aug 03, 2007 6.168 6.215 6.037 6.142 487,678 +0.10(+1.74%)
Aug 02, 2007 6.260 6.312 5.950 6.037 1,709,159 -0.27(-4.25%)
Aug 01, 2007 6.551 6.567 5.906 6.304 3,092,946 -0.24(-3.61%)
Jul 31, 2007 6.517 6.627 6.504 6.541 270,889 +0.08(+1.26%)
Jul 30, 2007 6.470 6.478 6.373 6.459 228,218 -0.02(-0.36%)
Jul 27, 2007 6.562 6.575 6.446 6.483 197,738 -0.07(-1.00%)
Jul 26, 2007 6.680 6.680 6.483 6.549 569,592 -0.13(-1.96%)
Jul 25, 2007 6.808 6.840 6.646 6.680 254,888 -0.10(-1.51%)
Jul 24, 2007 6.835 6.839 6.516 6.782 512,443 -0.12(-1.71%)
Jul 23, 2007 6.929 6.961 6.869 6.900 185,546 +0.01(+0.15%)
Jul 20, 2007 6.892 6.932 6.890 6.890 128,015 +0.00(+0.00%)
Jul 19, 2007 6.866 6.932 6.845 6.890 254,888 +0.03(+0.46%)
Jul 18, 2007 7.060 7.060 6.787 6.858 435,481 -0.22(-3.04%)
Jul 17, 2007 7.102 7.116 7.063 7.074 120,014 -0.04(-0.55%)
Jul 16, 2007 7.234 7.238 7.076 7.113 173,354 -0.11(-1.53%)
Jul 13, 2007 7.244 7.252 7.207 7.223 104,774 -0.01(-0.11%)
Jul 12, 2007 7.270 7.289 7.205 7.231 113,537 +0.01(+0.18%)
Jul 11, 2007 7.223 7.268 7.213 7.218 116,966 -0.02(-0.29%)
Jul 10, 2007 7.323 7.433 7.239 7.239 175,640 -0.07(-0.90%)
Jul 09, 2007 7.362 7.399 7.268 7.304 85,343 -0.06(-0.75%)
Jul 06, 2007 7.349 7.402 7.281 7.360 87,248 +0.05(+0.68%)
Jul 05, 2007 7.404 7.423 7.310 7.310 86,486 -0.09(-1.28%)
Jul 03, 2007 7.336 7.404 7.336 7.404 119,633 +0.11(+1.51%)
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.