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, 2007 7.302 7.315 7.288 7.307 131,683 +0.02(+0.29%)
May 30, 2007 7.299 7.312 7.209 7.286 262,235 -0.02(-0.33%)
May 29, 2007 7.267 7.325 7.267 7.309 128,665 +0.03(+0.40%)
May 25, 2007 7.249 7.299 7.249 7.280 143,003 +0.02(+0.33%)
May 24, 2007 7.328 7.336 7.238 7.256 256,953 -0.10(-1.30%)
May 23, 2007 7.275 7.389 7.275 7.352 282,610 +0.04(+0.58%)
May 22, 2007 7.309 7.325 7.288 7.309 179,980 +0.02(+0.29%)
May 21, 2007 7.315 7.325 7.272 7.288 182,244 -0.03(-0.36%)
May 18, 2007 7.336 7.360 7.288 7.315 191,299 +0.01(+0.07%)
May 17, 2007 7.309 7.333 7.264 7.309 275,818 -0.03(-0.36%)
May 16, 2007 7.294 7.362 7.294 7.336 199,223 +0.05(+0.65%)
May 15, 2007 7.328 7.365 7.286 7.288 308,268 -0.04(-0.54%)
May 14, 2007 7.360 7.381 7.304 7.328 198,468 -0.04(-0.54%)
May 11, 2007 7.418 7.431 7.357 7.368 143,003 -0.06(-0.82%)
May 10, 2007 7.461 7.463 7.423 7.429 141,871 -0.01(-0.07%)
May 09, 2007 7.455 7.484 7.429 7.434 118,100 +0.01(+0.18%)
May 08, 2007 7.405 7.431 7.400 7.421 121,118 +0.03(+0.36%)
May 07, 2007 7.394 7.410 7.389 7.394 108,667 +0.01(+0.07%)
May 04, 2007 7.421 7.458 7.389 7.389 180,734 -0.04(-0.54%)
May 03, 2007 7.400 7.649 7.397 7.429 132,815 +0.02(+0.32%)
May 02, 2007 7.381 7.431 7.378 7.405 141,493 +0.02(+0.29%)
May 01, 2007 7.381 7.434 7.370 7.384 139,607 -0.01(-0.07%)
Apr 30, 2007 7.408 7.450 7.389 7.389 138,098 -0.02(-0.32%)
Apr 27, 2007 7.392 7.426 7.381 7.413 75,086 +0.02(+0.29%)
Apr 26, 2007 7.416 7.417 7.378 7.392 125,269 -0.00(-0.04%)
Apr 25, 2007 7.453 7.455 7.392 7.394 167,528 -0.01(-0.07%)
Apr 24, 2007 7.386 7.413 7.368 7.400 182,621 +0.01(+0.18%)
Apr 23, 2007 7.378 7.418 7.378 7.386 152,813 -0.01(-0.07%)
Apr 20, 2007 7.341 7.461 7.304 7.392 283,742 +0.10(+1.38%)
Apr 19, 2007 7.347 7.361 7.291 7.291 125,269 -0.10(-1.36%)
Apr 18, 2007 7.384 7.421 7.373 7.392 173,565 +0.02(+0.32%)
Apr 17, 2007 7.381 7.418 7.368 7.368 108,667 +0.01(+0.07%)
Apr 16, 2007 7.421 7.445 7.355 7.362 165,642 -0.02(-0.29%)
Apr 13, 2007 7.360 7.400 7.360 7.384 158,095 +0.02(+0.32%)
Apr 12, 2007 7.325 7.360 7.315 7.360 127,533 +0.01(+0.18%)
Apr 11, 2007 7.450 7.469 7.299 7.347 198,091 -0.14(-1.81%)
Apr 10, 2007 7.421 7.482 7.420 7.482 117,723 +0.05(+0.61%)
Apr 09, 2007 7.506 7.561 7.437 7.437 215,448 -0.07(-0.92%)
Apr 05, 2007 7.410 7.506 7.410 7.506 118,477 +0.07(+0.93%)
Apr 04, 2007 7.400 7.453 7.400 7.437 107,912 +0.01(+0.14%)
Apr 03, 2007 7.421 7.469 7.397 7.426 118,100 +0.00(+0.00%)
Apr 02, 2007 7.421 7.463 7.408 7.426 101,875 +0.02(+0.21%)
Mar 30, 2007 7.416 7.423 7.392 7.410 130,929 +0.02(+0.22%)
Mar 29, 2007 7.368 7.410 7.360 7.394 99,989 +0.03(+0.36%)
Mar 28, 2007 7.278 7.368 7.278 7.368 136,966 +0.04(+0.51%)
Mar 27, 2007 7.264 7.331 7.262 7.331 133,193 +0.03(+0.36%)
Mar 26, 2007 7.286 7.344 7.270 7.304 222,994 +0.02(+0.25%)
Mar 23, 2007 7.161 7.286 7.161 7.286 152,058 +0.10(+1.36%)
Mar 22, 2007 7.103 7.188 7.103 7.188 158,095 +0.07(+0.93%)
Mar 21, 2007 7.044 7.124 7.044 7.121 218,089 +0.06(+0.90%)
Mar 20, 2007 7.013 7.058 7.013 7.058 292,043 +0.06(+0.79%)
Mar 19, 2007 7.002 7.013 6.965 7.002 229,786 +0.05(+0.76%)
Mar 16, 2007 6.952 6.965 6.941 6.949 163,755 +0.01(+0.11%)
Mar 15, 2007 6.933 6.954 6.925 6.941 157,718 +0.01(+0.19%)
Mar 14, 2007 6.862 6.931 6.862 6.928 233,559 +0.06(+0.93%)
Mar 13, 2007 7.063 7.005 6.859 6.864 264,876 -0.20(-2.81%)
Mar 12, 2007 7.074 7.084 7.047 7.063 149,417 -0.01(-0.07%)
Mar 09, 2007 7.047 7.068 7.039 7.068 159,227 +0.03(+0.41%)
Mar 08, 2007 7.050 7.071 7.029 7.039 141,116 +0.02(+0.23%)
Mar 07, 2007 6.984 7.031 6.923 7.023 310,909 +0.02(+0.34%)
Mar 06, 2007 6.997 7.050 6.994 6.999 184,130 -0.00(-0.04%)
Mar 05, 2007 7.087 7.092 7.002 7.002 212,806 -0.09(-1.23%)
Mar 02, 2007 7.164 7.172 7.087 7.090 143,380 -0.05(-0.74%)
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.