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, 2013 6.370 6.394 6.234 6.245 336,663 -0.13(-2.02%)
May 30, 2013 6.387 6.401 6.356 6.373 243,716 -0.00(-0.05%)
May 29, 2013 6.408 6.439 6.321 6.377 212,694 -0.05(-0.81%)
May 28, 2013 6.411 6.450 6.387 6.429 267,010 +0.03(+0.54%)
May 24, 2013 6.404 6.411 6.363 6.394 139,520 -0.02(-0.38%)
May 23, 2013 6.321 6.422 6.320 6.418 207,681 +0.04(+0.65%)
May 22, 2013 6.477 6.477 6.356 6.377 293,470 -0.13(-1.93%)
May 21, 2013 6.516 6.516 6.450 6.502 311,457 -0.01(-0.16%)
May 20, 2013 6.509 6.516 6.484 6.512 200,295 -0.00(-0.05%)
May 17, 2013 6.512 6.519 6.488 6.516 269,244 +0.03(+0.54%)
May 16, 2013 6.453 6.484 6.432 6.481 157,979 +0.00(+0.05%)
May 15, 2013 6.387 6.491 6.377 6.477 233,914 +0.17(+2.64%)
May 13, 2013 6.220 6.314 6.220 6.311 344,440 +0.07(+1.08%)
May 10, 2013 6.236 6.243 6.215 6.243 216,374 +0.01(+0.11%)
May 09, 2013 6.212 6.243 6.188 6.236 273,523 +0.03(+0.45%)
May 08, 2013 6.150 6.209 6.143 6.209 206,428 +0.06(+0.90%)
May 07, 2013 6.157 6.157 6.119 6.153 220,563 +0.01(+0.23%)
May 06, 2013 6.112 6.153 6.105 6.139 174,863 +0.04(+0.68%)
May 03, 2013 6.098 6.115 6.084 6.098 224,582 +0.03(+0.57%)
May 02, 2013 6.081 6.115 6.039 6.063 298,344 +0.00(+0.00%)
May 01, 2013 6.081 6.088 6.046 6.063 389,569 -0.01(-0.11%)
Apr 30, 2013 6.077 6.081 6.056 6.070 278,589 +0.01(+0.17%)
Apr 29, 2013 6.067 6.075 6.039 6.060 275,197 +0.01(+0.17%)
Apr 26, 2013 6.005 6.049 6.001 6.049 298,176 +0.05(+0.81%)
Apr 25, 2013 5.980 6.011 5.953 6.001 315,656 +0.04(+0.70%)
Apr 24, 2013 5.908 5.963 5.897 5.960 253,889 +0.06(+1.00%)
Apr 23, 2013 5.880 5.908 5.859 5.901 287,094 +0.04(+0.71%)
Apr 22, 2013 5.832 5.856 5.804 5.859 247,890 +0.04(+0.65%)
Apr 19, 2013 5.814 5.828 5.780 5.821 159,802 +0.00(+0.00%)
Apr 18, 2013 5.835 5.838 5.794 5.821 188,356 -0.01(-0.24%)
Apr 17, 2013 5.845 5.852 5.790 5.835 329,999 -0.01(-0.24%)
Apr 16, 2013 5.852 5.852 5.811 5.849 193,713 +0.03(+0.54%)
Apr 15, 2013 5.852 5.875 5.811 5.818 247,540 -0.06(-1.00%)
Apr 12, 2013 5.877 5.880 5.818 5.877 193,155 -0.01(-0.23%)
Apr 11, 2013 5.818 5.890 5.818 5.890 248,295 +0.08(+1.45%)
Apr 10, 2013 5.772 5.827 5.765 5.806 158,368 +0.03(+0.48%)
Apr 09, 2013 5.765 5.778 5.754 5.778 143,880 +0.02(+0.30%)
Apr 08, 2013 5.737 5.761 5.723 5.761 208,321 +0.03(+0.60%)
Apr 05, 2013 5.699 5.727 5.686 5.727 192,939 -0.01(-0.18%)
Apr 04, 2013 5.748 5.761 5.727 5.737 214,497 +0.00(+0.06%)
Apr 03, 2013 5.799 5.799 5.727 5.734 344,411 -0.06(-1.01%)
Apr 02, 2013 5.792 5.813 5.775 5.792 324,225 +0.00(+0.06%)
Apr 01, 2013 5.844 5.851 5.778 5.789 256,856 -0.04(-0.71%)
Mar 28, 2013 5.789 5.830 5.789 5.830 275,129 +0.05(+0.89%)
Mar 27, 2013 5.778 5.785 5.764 5.778 243,791 -0.02(-0.30%)
Mar 26, 2013 5.758 5.796 5.758 5.796 184,999 +0.06(+0.96%)
Mar 25, 2013 5.754 5.761 5.725 5.741 211,156 -0.01(-0.18%)
Mar 22, 2013 5.758 5.785 5.741 5.751 299,815 +0.01(+0.12%)
Mar 21, 2013 5.754 5.785 5.730 5.744 325,673 -0.02(-0.30%)
Mar 20, 2013 5.761 5.763 5.741 5.761 211,697 +0.02(+0.42%)
Mar 19, 2013 5.727 5.763 5.696 5.737 265,465 -0.00(-0.04%)
Mar 18, 2013 5.732 5.753 5.732 5.739 193,785 -0.03(-0.47%)
Mar 15, 2013 5.784 5.787 5.746 5.767 304,031 -0.01(-0.12%)
Mar 14, 2013 5.791 5.801 5.743 5.774 363,607 +0.00(+0.06%)
Mar 13, 2013 5.825 5.825 5.753 5.770 419,123 -0.04(-0.65%)
Mar 12, 2013 5.791 5.808 5.777 5.808 321,249 +0.02(+0.35%)
Mar 11, 2013 5.801 5.828 5.763 5.787 402,235 -0.00(-0.06%)
Mar 08, 2013 5.739 5.791 5.732 5.791 271,672 +0.05(+0.83%)
Mar 07, 2013 5.678 5.746 5.678 5.743 344,630 +0.05(+0.90%)
Mar 06, 2013 5.681 5.702 5.626 5.691 413,223 +0.01(+0.12%)
Mar 05, 2013 5.630 5.719 5.630 5.685 396,321 +0.04(+0.73%)
Mar 04, 2013 5.661 5.667 5.637 5.644 488,891 -0.03(-0.48%)
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.