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 )

12.02 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2018 7.799 7.799 7.718 7.749 121,791 -0.02(-0.20%)
May 30, 2018 7.799 7.799 7.749 7.764 78,958 +0.01(+0.07%)
May 29, 2018 7.799 7.809 7.729 7.759 77,308 -0.04(-0.52%)
May 25, 2018 7.799 7.799 7.799 0 +0.05(+0.59%)
May 24, 2018 7.739 7.769 7.734 7.754 115,876 +0.04(+0.52%)
May 23, 2018 7.754 7.754 7.703 7.713 119,984 +0.00(+0.00%)
May 22, 2018 7.769 7.774 7.713 7.713 106,278 -0.04(-0.52%)
May 21, 2018 7.749 7.773 7.708 7.754 80,793 +0.04(+0.52%)
May 18, 2018 7.734 7.739 7.663 7.713 170,677 +0.01(+0.07%)
May 17, 2018 7.713 7.751 7.693 7.708 107,999 +0.00(+0.00%)
May 16, 2018 7.759 7.759 7.688 7.708 101,316 -0.08(-1.04%)
May 15, 2018 7.769 7.809 7.691 7.789 90,032 +0.03(+0.33%)
May 14, 2018 7.779 7.804 7.724 7.764 130,503 +0.03(+0.37%)
May 11, 2018 7.750 7.765 7.726 7.735 76,263 +0.02(+0.19%)
May 10, 2018 7.710 7.725 7.690 7.720 162,898 +0.05(+0.59%)
May 09, 2018 7.690 7.695 7.633 7.675 88,433 -0.01(-0.07%)
May 08, 2018 7.640 7.690 7.625 7.680 201,457 +0.07(+0.92%)
May 07, 2018 7.655 7.685 7.610 7.610 101,625 -0.03(-0.33%)
May 04, 2018 7.585 7.635 7.559 7.635 39,317 +0.06(+0.79%)
May 03, 2018 7.575 7.596 7.510 7.575 61,645 -0.03(-0.40%)
May 02, 2018 7.550 7.615 7.550 7.605 125,161 +0.01(+0.13%)
May 01, 2018 7.595 7.600 7.575 7.595 146,693 -0.01(-0.13%)
Apr 30, 2018 7.605 7.630 7.590 7.605 209,489 +0.02(+0.26%)
Apr 27, 2018 7.615 7.615 7.565 7.585 84,654 +0.01(+0.13%)
Apr 26, 2018 7.525 7.575 7.510 7.575 224,140 +0.07(+0.87%)
Apr 25, 2018 7.535 7.542 7.494 7.510 88,383 -0.02(-0.27%)
Apr 24, 2018 7.635 7.635 7.480 7.530 180,937 -0.08(-0.99%)
Apr 23, 2018 7.675 7.675 7.575 7.605 136,755 -0.07(-0.85%)
Apr 20, 2018 7.680 7.680 7.610 7.670 71,145 +0.01(+0.07%)
Apr 19, 2018 7.745 7.745 7.628 7.665 77,277 -0.07(-0.84%)
Apr 18, 2018 7.695 7.730 7.660 7.730 80,291 +0.07(+0.85%)
Apr 17, 2018 7.650 7.690 7.627 7.665 156,422 +0.06(+0.72%)
Apr 16, 2018 7.585 7.610 7.570 7.610 89,535 +0.06(+0.80%)
Apr 13, 2018 7.605 7.605 7.550 7.550 124,543 -0.04(-0.46%)
Apr 12, 2018 7.600 7.600 7.575 7.585 97,102 +0.01(+0.18%)
Apr 11, 2018 7.566 7.581 7.529 7.571 141,364 +0.02(+0.33%)
Apr 10, 2018 7.511 7.546 7.482 7.546 178,435 +0.08(+1.13%)
Apr 09, 2018 7.447 7.467 7.422 7.462 144,717 +0.02(+0.27%)
Apr 06, 2018 7.516 7.516 7.412 7.442 183,814 -0.06(-0.80%)
Apr 05, 2018 7.526 7.526 7.452 7.502 140,609 +0.05(+0.67%)
Apr 04, 2018 7.357 7.452 7.328 7.452 182,374 +0.06(+0.81%)
Apr 03, 2018 7.422 7.427 7.352 7.392 172,648 +0.00(+0.07%)
Apr 02, 2018 7.497 7.507 7.375 7.387 149,535 -0.11(-1.46%)
Mar 29, 2018 7.497 7.497 7.497 0 +0.03(+0.47%)
Mar 28, 2018 7.507 7.507 7.432 7.462 157,784 -0.04(-0.53%)
Mar 27, 2018 7.581 7.617 7.472 7.502 120,721 -0.09(-1.24%)
Mar 26, 2018 7.536 7.596 7.482 7.596 218,476 +0.11(+1.53%)
Mar 23, 2018 7.641 7.641 7.472 7.482 134,203 -0.13(-1.76%)
Mar 22, 2018 7.765 7.765 7.601 7.616 96,487 -0.13(-1.67%)
Mar 21, 2018 7.705 7.750 7.705 7.745 106,823 +0.04(+0.52%)
Mar 20, 2018 7.745 7.750 7.701 7.705 136,365 -0.01(-0.19%)
Mar 19, 2018 7.790 7.790 7.676 7.720 87,278 -0.09(-1.15%)
Mar 16, 2018 7.835 7.838 7.780 7.810 36,504 +0.00(+0.00%)
Mar 15, 2018 7.840 7.854 7.795 7.810 67,458 +0.00(+0.00%)
Mar 14, 2018 7.864 7.864 7.805 7.810 81,203 +0.00(+0.05%)
Mar 13, 2018 7.890 7.905 7.806 7.806 81,848 -0.04(-0.57%)
Mar 12, 2018 7.880 7.885 7.839 7.851 96,141 +0.00(+0.00%)
Mar 09, 2018 7.816 7.870 7.801 7.851 127,675 +0.08(+1.02%)
Mar 08, 2018 7.772 7.816 7.737 7.772 181,958 +0.03(+0.45%)
Mar 07, 2018 7.747 7.737 284,672 +0.07(+0.97%)
Mar 06, 2018 7.688 7.693 7.648 7.663 151,802 +0.00(+0.06%)
Mar 05, 2018 7.619 7.658 7.584 7.658 157,470 +0.02(+0.32%)
Mar 02, 2018 7.550 7.678 7.525 7.633 93,845 +0.06(+0.78%)
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.