Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent Convertible and Income Fund (NY: AVK )

11.89 -0.01 (-0.08%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 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 (%)
Nov 30, 2012 5.408 5.428 5.381 5.408 166,384 -0.01(-0.18%)
Nov 29, 2012 5.362 5.418 5.355 5.418 214,292 +0.07(+1.31%)
Nov 28, 2012 5.295 5.374 5.281 5.348 307,493 +0.04(+0.82%)
Nov 27, 2012 5.342 5.355 5.277 5.305 291,577 -0.05(-0.93%)
Nov 26, 2012 5.338 5.358 5.323 5.355 237,558 -0.01(-0.19%)
Nov 23, 2012 5.328 5.368 5.297 5.365 84,504 +0.07(+1.32%)
Nov 21, 2012 5.225 5.295 5.162 5.295 244,642 +0.13(+2.45%)
Nov 20, 2012 5.175 5.201 5.118 5.168 396,591 +0.01(+0.13%)
Nov 19, 2012 5.128 5.195 5.118 5.162 407,828 +0.08(+1.64%)
Nov 16, 2012 4.962 5.115 4.962 5.078 346,371 +0.09(+1.87%)
Nov 15, 2012 5.058 5.085 4.942 4.985 662,050 -0.10(-1.96%)
Nov 14, 2012 5.218 5.218 5.045 5.085 531,298 -0.14(-2.68%)
Nov 13, 2012 5.265 5.288 5.212 5.225 274,989 -0.08(-1.54%)
Nov 12, 2012 5.287 5.320 5.274 5.307 369,882 +0.00(+0.06%)
Nov 09, 2012 5.383 5.383 5.271 5.304 321,263 -0.09(-1.72%)
Nov 08, 2012 5.456 5.463 5.373 5.396 329,473 -0.04(-0.67%)
Nov 07, 2012 5.496 5.502 5.396 5.433 252,104 -0.03(-0.49%)
Nov 06, 2012 5.469 5.486 5.453 5.459 306,933 -0.01(-0.24%)
Nov 05, 2012 5.549 5.552 5.463 5.472 350,829 -0.10(-1.72%)
Nov 02, 2012 5.611 5.615 5.539 5.568 162,990 -0.02(-0.30%)
Nov 01, 2012 5.585 5.611 5.559 5.585 296,093 +0.01(+0.18%)
Oct 31, 2012 5.562 5.602 5.529 5.575 339,015 +0.02(+0.36%)
Oct 26, 2012 5.608 5.555 5.555 5.555 345,555 -0.08(-1.41%)
Oct 25, 2012 5.648 5.651 5.580 5.635 461,352 +0.03(+0.53%)
Oct 24, 2012 5.641 5.648 5.562 5.605 302,442 +0.01(+0.24%)
Oct 23, 2012 5.611 5.618 5.582 5.592 349,098 -0.04(-0.71%)
Oct 19, 2012 5.658 5.658 5.608 5.631 402,339 +0.01(+0.12%)
Oct 18, 2012 5.575 5.640 5.562 5.625 303,312 +0.07(+1.19%)
Oct 17, 2012 5.575 5.634 5.552 5.559 410,558 -0.02(-0.42%)
Oct 16, 2012 5.628 5.645 5.522 5.582 602,773 -0.02(-0.30%)
Oct 15, 2012 5.621 5.628 5.562 5.598 245,966 +0.02(+0.30%)
Oct 12, 2012 5.559 5.621 5.559 5.582 392,165 +0.02(+0.42%)
Oct 11, 2012 5.552 5.559 5.479 5.559 764,824 +0.07(+1.29%)
Oct 10, 2012 5.514 5.517 5.465 5.488 242,083 -0.05(-0.89%)
Oct 09, 2012 5.557 5.557 5.514 5.537 416,632 +0.00(+0.00%)
Oct 08, 2012 5.517 5.544 5.501 5.537 248,389 +0.00(+0.06%)
Oct 05, 2012 5.524 5.534 5.511 5.534 257,517 +0.01(+0.18%)
Oct 04, 2012 5.475 5.530 5.468 5.524 429,290 +0.05(+0.96%)
Oct 03, 2012 5.438 5.478 5.432 5.471 293,618 +0.03(+0.61%)
Oct 02, 2012 5.442 5.484 5.432 5.438 479,054 -0.01(-0.18%)
Oct 01, 2012 5.402 5.461 5.379 5.448 565,765 +0.03(+0.49%)
Sep 28, 2012 5.333 5.442 5.328 5.422 683,467 +0.07(+1.35%)
Sep 27, 2012 5.320 5.363 5.320 5.349 140,973 +0.04(+0.68%)
Sep 26, 2012 5.346 5.356 5.303 5.313 155,177 -0.03(-0.62%)
Sep 25, 2012 5.353 5.412 5.336 5.346 301,686 -0.04(-0.79%)
Sep 24, 2012 5.396 5.402 5.376 5.389 176,927 -0.01(-0.12%)
Sep 21, 2012 5.363 5.399 5.363 5.396 228,893 +0.06(+1.05%)
Sep 20, 2012 5.389 5.389 5.336 5.340 166,447 -0.07(-1.22%)
Sep 19, 2012 5.356 5.405 5.349 5.405 230,394 +0.06(+1.17%)
Sep 18, 2012 5.326 5.386 5.326 5.343 208,179 +0.02(+0.43%)
Sep 17, 2012 5.323 5.376 5.320 5.320 201,952 -0.02(-0.37%)
Sep 14, 2012 5.353 5.386 5.333 5.340 253,432 +0.02(+0.31%)
Sep 13, 2012 5.261 5.323 5.224 5.323 328,612 +0.07(+1.32%)
Sep 12, 2012 5.264 5.267 5.231 5.254 256,725 +0.01(+0.15%)
Sep 11, 2012 5.223 5.246 5.220 5.246 235,216 +0.02(+0.44%)
Sep 10, 2012 5.210 5.254 5.200 5.223 270,597 -0.02(-0.31%)
Sep 07, 2012 5.220 5.243 5.168 5.240 185,572 +0.00(+0.06%)
Sep 06, 2012 5.200 5.253 5.181 5.236 212,149 +0.04(+0.76%)
Sep 05, 2012 5.197 5.197 5.164 5.197 141,828 -0.02(-0.38%)
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.