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, 2023 9.789 9.851 9.674 9.736 218,764 -0.07(-0.72%)
May 30, 2023 9.780 9.851 9.721 9.806 140,740 +0.02(+0.18%)
May 26, 2023 9.780 9.806 9.692 9.789 121,973 +0.06(+0.64%)
May 25, 2023 9.859 9.859 9.639 9.727 106,362 -0.06(-0.63%)
May 24, 2023 9.965 9.992 9.700 9.789 130,239 -0.18(-1.77%)
May 23, 2023 10.13 10.13 9.939 9.965 91,915 -0.19(-1.83%)
May 22, 2023 10.14 10.18 10.09 10.15 67,697 +0.01(+0.09%)
May 19, 2023 10.27 10.27 10.12 10.14 118,078 -0.12(-1.20%)
May 18, 2023 10.22 10.27 10.17 10.27 40,182 +0.04(+0.43%)
May 17, 2023 10.12 10.25 10.08 10.22 63,558 +0.12(+1.22%)
May 16, 2023 10.23 10.23 10.10 10.10 93,213 -0.15(-1.47%)
May 15, 2023 10.27 10.27 10.16 10.25 61,212 +0.04(+0.43%)
May 12, 2023 10.29 10.29 10.12 10.20 57,297 -0.01(-0.11%)
May 11, 2023 10.23 10.31 10.20 10.22 90,733 -0.07(-0.68%)
May 10, 2023 10.25 10.29 10.16 10.29 77,217 +0.14(+1.38%)
May 09, 2023 10.17 10.20 10.10 10.15 81,249 +0.00(+0.00%)
May 08, 2023 10.16 10.18 10.11 10.15 65,690 +0.02(+0.17%)
May 05, 2023 10.15 10.23 10.07 10.13 84,834 +0.12(+1.22%)
May 04, 2023 10.08 10.10 9.953 10.01 135,900 -0.14(-1.38%)
May 03, 2023 10.19 10.21 10.12 10.15 106,929 -0.03(-0.26%)
May 02, 2023 10.28 10.28 10.06 10.17 88,389 -0.09(-0.85%)
May 01, 2023 10.29 10.33 10.21 10.26 86,256 -0.02(-0.17%)
Apr 28, 2023 10.18 10.29 10.09 10.28 76,692 +0.17(+1.73%)
Apr 27, 2023 10.09 10.13 9.962 10.10 89,502 +0.10(+0.96%)
Apr 26, 2023 10.09 10.17 9.962 10.01 117,564 -0.08(-0.78%)
Apr 25, 2023 10.23 10.25 10.06 10.08 61,893 -0.22(-2.12%)
Apr 24, 2023 10.24 10.35 10.15 10.30 51,955 +0.06(+0.60%)
Apr 21, 2023 10.27 10.30 10.22 10.24 58,331 +0.03(+0.26%)
Apr 20, 2023 10.31 10.38 10.22 10.22 53,969 -0.14(-1.35%)
Apr 19, 2023 10.30 10.48 10.28 10.36 88,645 +0.02(+0.17%)
Apr 18, 2023 10.47 10.48 10.29 10.34 71,964 -0.05(-0.51%)
Apr 17, 2023 10.30 10.43 10.22 10.39 130,503 +0.09(+0.85%)
Apr 14, 2023 10.35 10.41 10.25 10.30 36,760 -0.03(-0.34%)
Apr 13, 2023 10.26 10.41 10.24 10.34 59,030 +0.09(+0.91%)
Apr 12, 2023 10.25 10.28 10.15 10.24 90,557 +0.05(+0.51%)
Apr 11, 2023 10.16 10.19 10.08 10.19 105,042 +0.12(+1.20%)
Apr 10, 2023 9.872 10.07 9.854 10.07 106,791 +0.20(+2.02%)
Apr 06, 2023 9.828 9.941 9.785 9.872 77,213 +0.10(+0.97%)
Apr 05, 2023 9.898 9.954 9.698 9.776 158,738 -0.17(-1.74%)
Apr 04, 2023 10.04 10.09 9.906 9.950 117,681 -0.11(-1.12%)
Apr 03, 2023 10.00 10.10 10.00 10.06 131,021 +0.05(+0.52%)
Mar 31, 2023 9.880 10.04 9.846 10.01 151,171 +0.11(+1.14%)
Mar 30, 2023 9.794 9.915 9.776 9.898 101,433 +0.11(+1.15%)
Mar 29, 2023 9.716 9.802 9.621 9.785 94,507 +0.10(+1.07%)
Mar 28, 2023 9.707 9.716 9.577 9.681 132,055 +0.01(+0.09%)
Mar 27, 2023 9.724 9.820 9.603 9.672 100,116 -0.03(-0.27%)
Mar 24, 2023 9.681 9.732 9.508 9.698 185,110 +0.03(+0.27%)
Mar 23, 2023 9.768 9.906 9.629 9.672 108,655 -0.04(-0.45%)
Mar 22, 2023 9.811 9.889 9.716 9.716 122,116 -0.04(-0.44%)
Mar 21, 2023 9.724 9.802 9.698 9.759 110,157 +0.10(+0.99%)
Mar 20, 2023 9.595 9.733 9.593 9.664 84,816 +0.09(+0.90%)
Mar 17, 2023 9.707 9.750 9.525 9.577 94,158 -0.13(-1.34%)
Mar 16, 2023 9.872 9.872 9.664 9.707 141,923 -0.20(-2.01%)
Mar 15, 2023 9.811 9.984 9.707 9.906 79,552 +0.02(+0.18%)
Mar 14, 2023 9.889 10.04 9.829 9.889 107,280 +0.11(+1.13%)
Mar 13, 2023 9.925 10.09 9.779 9.779 170,250 -0.24(-2.40%)
Mar 10, 2023 10.43 10.43 9.985 10.02 155,606 -0.41(-3.94%)
Mar 09, 2023 10.70 10.73 10.37 10.43 80,461 -0.21(-2.01%)
Mar 08, 2023 10.60 10.70 10.52 10.64 71,302 +0.06(+0.57%)
Mar 07, 2023 10.69 10.73 10.57 10.58 77,046 -0.07(-0.64%)
Mar 06, 2023 10.66 10.80 10.57 10.65 82,667 +0.09(+0.81%)
Mar 03, 2023 10.45 10.57 10.35 10.57 116,037 +0.19(+1.82%)
Mar 02, 2023 10.33 10.42 10.25 10.38 125,454 +0.01(+0.08%)
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.