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

Advent Convertible and Income Fund (NY: AVK )

12.12 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2007 7.143 7.206 7.124 7.166 152,813 +0.06(+0.86%)
Feb 27, 2007 7.235 7.235 7.071 7.105 301,853 -0.16(-2.19%)
Feb 26, 2007 7.238 7.280 7.238 7.264 154,700 -0.00(-0.04%)
Feb 23, 2007 7.249 7.283 7.235 7.267 175,452 +0.03(+0.37%)
Feb 22, 2007 7.256 7.296 7.238 7.241 254,311 -0.05(-0.69%)
Feb 21, 2007 7.302 7.344 7.272 7.291 232,050 -0.06(-0.86%)
Feb 20, 2007 7.355 7.384 7.331 7.355 187,526 -0.04(-0.50%)
Feb 16, 2007 7.394 7.421 7.376 7.392 168,660 -0.02(-0.29%)
Feb 15, 2007 7.426 7.466 7.402 7.413 245,633 -0.01(-0.11%)
Feb 14, 2007 7.394 7.445 7.384 7.421 193,941 +0.03(+0.47%)
Feb 13, 2007 7.453 7.461 7.386 7.386 203,374 -0.12(-1.62%)
Feb 12, 2007 7.514 7.551 7.498 7.508 208,656 -0.05(-0.70%)
Feb 09, 2007 7.551 7.582 7.551 7.561 136,966 +0.01(+0.18%)
Feb 08, 2007 7.516 7.567 7.516 7.548 162,623 +0.01(+0.07%)
Feb 07, 2007 7.537 7.598 7.511 7.543 306,381 -0.01(-0.14%)
Feb 06, 2007 7.527 7.580 7.524 7.553 233,182 -0.00(-0.04%)
Feb 05, 2007 7.527 7.569 7.527 7.556 162,246 +0.01(+0.14%)
Feb 02, 2007 7.474 7.553 7.474 7.545 103,762 +0.04(+0.57%)
Feb 01, 2007 7.421 7.527 7.412 7.503 285,629 +0.02(+0.32%)
Jan 31, 2007 7.461 7.500 7.437 7.479 145,644 +0.02(+0.21%)
Jan 30, 2007 7.458 7.474 7.421 7.463 269,404 +0.02(+0.21%)
Jan 29, 2007 7.413 7.455 7.405 7.447 222,994 +0.01(+0.18%)
Jan 26, 2007 7.434 7.484 7.431 7.434 177,716 +0.01(+0.18%)
Jan 25, 2007 7.368 7.450 7.344 7.421 240,351 +0.01(+0.14%)
Jan 24, 2007 7.365 7.442 7.357 7.410 247,142 +0.04(+0.54%)
Jan 23, 2007 7.362 7.381 7.333 7.370 195,073 +0.02(+0.29%)
Jan 22, 2007 7.344 7.389 7.344 7.349 198,468 +0.01(+0.07%)
Jan 19, 2007 7.251 7.368 7.251 7.344 217,712 +0.08(+1.09%)
Jan 18, 2007 7.249 7.272 7.249 7.264 167,528 +0.02(+0.22%)
Jan 17, 2007 7.262 7.296 7.249 7.249 216,957 -0.01(-0.11%)
Jan 16, 2007 7.288 7.288 7.246 7.256 226,390 +0.02(+0.26%)
Jan 12, 2007 7.278 7.299 7.238 7.238 329,398 -0.01(-0.18%)
Jan 11, 2007 7.256 7.302 7.243 7.251 238,841 -0.01(-0.11%)
Jan 10, 2007 7.333 7.339 7.256 7.259 189,035 -0.08(-1.12%)
Jan 09, 2007 7.320 7.400 7.320 7.341 269,404 -0.03(-0.43%)
Jan 08, 2007 7.376 7.408 7.355 7.373 221,485 +0.01(+0.14%)
Jan 05, 2007 7.469 7.469 7.233 7.362 447,498 -0.10(-1.31%)
Jan 04, 2007 7.408 7.482 7.397 7.461 270,536 +0.07(+0.93%)
Jan 03, 2007 7.476 7.553 7.386 7.392 371,657 -0.10(-1.38%)
Dec 29, 2006 7.553 7.553 7.476 7.495 241,860 +0.04(+0.57%)
Dec 28, 2006 7.508 7.514 7.450 7.453 244,124 -0.01(-0.14%)
Dec 27, 2006 7.474 7.492 7.445 7.463 190,167 +0.04(+0.57%)
Dec 26, 2006 7.416 7.431 7.381 7.421 136,966 +0.01(+0.07%)
Dec 22, 2006 7.508 7.508 7.370 7.416 198,468 -0.14(-1.82%)
Dec 21, 2006 7.529 7.580 7.492 7.553 231,295 +0.05(+0.67%)
Dec 20, 2006 7.511 7.511 7.442 7.503 226,013 +0.06(+0.82%)
Dec 19, 2006 7.484 7.487 7.423 7.442 286,383 +0.02(+0.32%)
Dec 18, 2006 7.445 7.447 7.376 7.418 245,256 +0.11(+1.45%)
Dec 15, 2006 7.421 7.421 7.311 7.312 196,582 -0.07(-0.93%)
Dec 14, 2006 7.447 7.447 7.360 7.381 214,693 -0.04(-0.50%)
Dec 13, 2006 7.402 7.418 7.376 7.418 191,299 +0.01(+0.18%)
Dec 12, 2006 7.402 7.447 7.386 7.405 197,336 +0.02(+0.22%)
Dec 11, 2006 7.421 7.450 7.362 7.389 244,501 +0.00(+0.00%)
Dec 08, 2006 7.439 7.455 7.352 7.389 323,360 +0.03(+0.40%)
Dec 07, 2006 7.394 7.408 7.344 7.360 218,466 +0.03(+0.43%)
Dec 06, 2006 7.381 7.381 7.317 7.328 211,675 -0.01(-0.14%)
Dec 05, 2006 7.368 7.368 7.328 7.339 224,126 +0.02(+0.33%)
Dec 04, 2006 7.315 7.339 7.299 7.315 201,110 +0.00(+0.04%)
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.