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, 2017 7.534 7.538 7.487 7.511 109,944 -0.00(-0.06%)
May 30, 2017 7.497 7.534 7.482 7.515 100,348 +0.02(+0.25%)
May 26, 2017 7.497 7.511 7.472 7.497 151,797 -0.01(-0.18%)
May 25, 2017 7.483 7.511 7.441 7.511 174,359 +0.06(+0.74%)
May 24, 2017 7.381 7.483 7.379 7.455 128,702 +0.06(+0.88%)
May 23, 2017 7.344 7.395 7.327 7.390 142,348 +0.07(+0.95%)
May 22, 2017 7.307 7.326 7.289 7.321 155,076 +0.05(+0.64%)
May 19, 2017 7.270 7.339 7.247 7.275 185,311 +0.00(+0.06%)
May 18, 2017 7.242 7.275 7.224 7.270 129,815 +0.02(+0.32%)
May 17, 2017 7.349 7.376 7.228 7.247 187,934 -0.13(-1.82%)
May 16, 2017 7.386 7.432 7.363 7.381 169,753 +0.01(+0.19%)
May 15, 2017 7.432 7.432 7.358 7.367 117,666 -0.01(-0.19%)
May 12, 2017 7.437 7.460 7.344 7.381 159,867 -0.05(-0.68%)
May 11, 2017 7.464 7.506 7.418 7.432 162,239 -0.04(-0.49%)
May 10, 2017 7.450 7.528 7.450 7.468 191,379 -0.00(-0.06%)
May 09, 2017 7.487 7.487 7.436 7.473 84,022 -0.01(-0.18%)
May 08, 2017 7.445 7.487 7.427 7.487 113,983 +0.02(+0.25%)
May 05, 2017 7.464 7.482 7.399 7.468 162,984 +0.03(+0.43%)
May 04, 2017 7.454 7.487 7.385 7.436 156,866 -0.04(-0.49%)
May 03, 2017 7.505 7.519 7.455 7.473 177,323 -0.05(-0.61%)
May 02, 2017 7.408 7.519 7.404 7.519 272,046 +0.13(+1.80%)
May 01, 2017 7.298 7.413 7.298 7.385 124,649 +0.09(+1.19%)
Apr 28, 2017 7.307 7.344 7.261 7.299 99,534 +0.00(+0.00%)
Apr 27, 2017 7.321 7.321 7.280 7.298 94,610 -0.02(-0.25%)
Apr 26, 2017 7.216 7.326 7.216 7.317 346,179 +0.10(+1.40%)
Apr 25, 2017 7.252 7.298 7.216 7.216 246,292 -0.02(-0.32%)
Apr 24, 2017 7.211 7.275 7.193 7.239 199,818 +0.08(+1.16%)
Apr 21, 2017 7.124 7.165 7.105 7.156 175,078 +0.03(+0.45%)
Apr 20, 2017 7.105 7.124 7.086 7.124 112,206 +0.04(+0.58%)
Apr 19, 2017 7.078 7.109 7.041 7.082 183,058 +0.01(+0.19%)
Apr 18, 2017 7.036 7.092 7.036 7.069 183,635 +0.00(+0.06%)
Apr 17, 2017 7.059 7.096 7.055 7.064 163,948 -0.00(-0.06%)
Apr 13, 2017 7.059 7.087 7.041 7.069 138,316 +0.02(+0.33%)
Apr 12, 2017 7.105 7.142 7.041 7.046 296,236 -0.08(-1.16%)
Apr 11, 2017 7.064 7.142 7.027 7.128 165,514 +0.05(+0.67%)
Apr 10, 2017 7.053 7.085 7.053 7.081 198,087 +0.04(+0.52%)
Apr 07, 2017 7.067 7.094 7.044 7.044 131,651 -0.01(-0.19%)
Apr 06, 2017 7.044 7.095 7.039 7.058 107,126 +0.02(+0.26%)
Apr 05, 2017 7.090 7.108 7.035 7.039 137,848 -0.03(-0.45%)
Apr 04, 2017 7.113 7.126 7.067 7.071 101,615 -0.05(-0.71%)
Apr 03, 2017 7.131 7.149 7.113 7.122 109,008 -0.03(-0.38%)
Mar 31, 2017 7.094 7.158 7.090 7.149 195,529 +0.07(+1.03%)
Mar 30, 2017 7.030 7.076 7.026 7.076 226,233 +0.05(+0.65%)
Mar 29, 2017 7.017 7.062 7.003 7.030 149,975 -0.00(-0.06%)
Mar 28, 2017 7.008 7.058 7.001 7.035 119,812 +0.04(+0.59%)
Mar 27, 2017 6.948 6.994 6.916 6.994 135,430 -0.00(-0.07%)
Mar 24, 2017 6.962 7.012 6.962 6.998 74,047 +0.05(+0.72%)
Mar 23, 2017 6.980 6.994 6.948 6.948 151,911 -0.05(-0.78%)
Mar 22, 2017 6.939 7.003 6.919 7.003 156,268 +0.09(+1.25%)
Mar 21, 2017 7.049 7.059 6.909 6.916 216,936 -0.12(-1.69%)
Mar 20, 2017 7.076 7.099 7.017 7.035 176,857 -0.03(-0.39%)
Mar 17, 2017 7.012 7.067 7.012 7.062 218,174 +0.05(+0.78%)
Mar 16, 2017 6.998 7.049 6.976 7.008 218,936 -0.01(-0.13%)
Mar 15, 2017 6.930 7.017 6.889 7.017 272,514 +0.10(+1.39%)
Mar 14, 2017 6.971 6.985 6.903 6.921 304,248 -0.09(-1.30%)
Mar 13, 2017 7.126 7.126 7.003 7.012 308,533 -0.10(-1.45%)
Mar 10, 2017 7.065 7.124 7.065 7.115 132,303 +0.05(+0.71%)
Mar 09, 2017 7.174 7.182 7.038 7.065 300,353 -0.10(-1.33%)
Mar 08, 2017 7.261 7.274 7.156 7.161 162,937 -0.08(-1.07%)
Mar 07, 2017 7.261 7.261 7.192 7.238 216,547 -0.01(-0.19%)
Mar 06, 2017 7.251 7.261 7.233 7.251 78,187 -0.02(-0.31%)
Mar 03, 2017 7.251 7.274 7.247 7.274 83,253 +0.03(+0.38%)
Mar 02, 2017 7.270 7.338 7.247 7.247 80,898 -0.03(-0.44%)
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.