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

Advent Convertible and Income Fund (NY: AVK )

11.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Dec 31, 2012 5.333 5.400 5.323 5.400 317,330 +0.08(+1.45%)
Dec 28, 2012 5.323 5.333 5.296 5.323 161,096 -0.02(-0.38%)
Dec 27, 2012 5.320 5.343 5.280 5.343 236,877 +0.04(+0.69%)
Dec 26, 2012 5.323 5.334 5.300 5.306 203,322 -0.02(-0.38%)
Dec 24, 2012 5.327 5.340 5.306 5.327 125,010 +0.01(+0.19%)
Dec 21, 2012 5.330 5.347 5.306 5.317 258,480 -0.05(-1.00%)
Dec 20, 2012 5.373 5.377 5.337 5.370 227,773 +0.01(+0.12%)
Dec 19, 2012 5.380 5.387 5.353 5.363 236,280 -0.00(-0.06%)
Dec 18, 2012 5.286 5.367 5.276 5.367 363,538 +0.08(+1.46%)
Dec 17, 2012 5.296 5.340 5.260 5.290 466,925 +0.00(+0.00%)
Dec 14, 2012 5.283 5.340 5.280 5.290 205,839 -0.00(-0.06%)
Dec 13, 2012 5.306 5.340 5.283 5.293 516,073 -0.02(-0.38%)
Dec 12, 2012 5.320 5.333 5.300 5.313 282,670 -0.02(-0.29%)
Dec 11, 2012 5.329 5.369 5.302 5.329 268,299 +0.02(+0.31%)
Dec 10, 2012 5.349 5.355 5.302 5.312 345,011 -0.07(-1.30%)
Dec 07, 2012 5.399 5.415 5.329 5.382 228,805 -0.05(-0.86%)
Dec 06, 2012 5.322 5.429 5.289 5.429 458,099 +0.09(+1.62%)
Dec 05, 2012 5.402 5.429 5.322 5.342 500,728 -0.03(-0.50%)
Dec 04, 2012 5.462 5.530 5.369 5.369 660,043 -0.04(-0.74%)
Nov 30, 2012 5.409 5.429 5.382 5.409 166,371 -0.01(-0.18%)
Nov 29, 2012 5.362 5.419 5.355 5.419 214,275 +0.07(+1.31%)
Nov 28, 2012 5.295 5.374 5.281 5.349 307,468 +0.04(+0.82%)
Nov 27, 2012 5.342 5.355 5.277 5.305 291,554 -0.05(-0.93%)
Nov 26, 2012 5.339 5.359 5.323 5.355 237,539 -0.01(-0.19%)
Nov 23, 2012 5.329 5.369 5.297 5.365 84,497 +0.07(+1.32%)
Nov 21, 2012 5.225 5.295 5.162 5.295 244,623 +0.13(+2.45%)
Nov 20, 2012 5.175 5.201 5.119 5.169 396,560 +0.01(+0.13%)
Nov 19, 2012 5.129 5.195 5.119 5.162 407,796 +0.08(+1.64%)
Nov 16, 2012 4.962 5.115 4.962 5.079 346,344 +0.09(+1.87%)
Nov 15, 2012 5.059 5.085 4.942 4.986 661,998 -0.10(-1.96%)
Nov 14, 2012 5.219 5.219 5.046 5.085 531,256 -0.14(-2.68%)
Nov 13, 2012 5.265 5.289 5.212 5.225 274,968 -0.08(-1.54%)
Nov 12, 2012 5.287 5.321 5.274 5.307 369,853 +0.00(+0.06%)
Nov 09, 2012 5.383 5.383 5.271 5.304 321,238 -0.09(-1.72%)
Nov 08, 2012 5.456 5.463 5.374 5.397 329,447 -0.04(-0.67%)
Nov 07, 2012 5.496 5.503 5.397 5.433 252,084 -0.03(-0.49%)
Nov 06, 2012 5.470 5.486 5.453 5.460 306,909 -0.01(-0.24%)
Nov 05, 2012 5.549 5.552 5.463 5.473 350,801 -0.10(-1.72%)
Nov 02, 2012 5.612 5.615 5.539 5.569 162,978 -0.02(-0.30%)
Nov 01, 2012 5.585 5.612 5.559 5.585 296,069 +0.01(+0.18%)
Oct 31, 2012 5.562 5.602 5.529 5.576 338,988 +0.02(+0.36%)
Oct 26, 2012 5.609 5.556 5.556 5.556 345,528 -0.08(-1.41%)
Oct 25, 2012 5.648 5.652 5.580 5.635 461,316 +0.03(+0.53%)
Oct 24, 2012 5.642 5.648 5.562 5.605 302,418 +0.01(+0.24%)
Oct 23, 2012 5.612 5.619 5.582 5.592 349,070 -0.04(-0.71%)
Oct 19, 2012 5.658 5.658 5.609 5.632 402,307 +0.01(+0.12%)
Oct 18, 2012 5.576 5.640 5.562 5.625 303,288 +0.07(+1.19%)
Oct 17, 2012 5.576 5.634 5.552 5.559 410,525 -0.02(-0.42%)
Oct 16, 2012 5.628 5.645 5.523 5.582 602,725 -0.02(-0.30%)
Oct 15, 2012 5.622 5.628 5.562 5.599 245,947 +0.02(+0.30%)
Oct 12, 2012 5.559 5.622 5.559 5.582 392,135 +0.02(+0.42%)
Oct 11, 2012 5.552 5.559 5.479 5.559 764,764 +0.07(+1.29%)
Oct 10, 2012 5.514 5.518 5.465 5.488 242,064 -0.05(-0.89%)
Oct 09, 2012 5.557 5.557 5.514 5.538 416,599 +0.00(+0.00%)
Oct 08, 2012 5.518 5.544 5.501 5.538 248,370 +0.00(+0.06%)
Oct 05, 2012 5.524 5.534 5.511 5.534 257,497 +0.01(+0.18%)
Oct 04, 2012 5.475 5.531 5.468 5.524 429,256 +0.05(+0.96%)
Oct 03, 2012 5.439 5.478 5.432 5.472 293,594 +0.03(+0.61%)
Oct 02, 2012 5.442 5.485 5.432 5.439 479,016 -0.01(-0.18%)
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.