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

Advent Convertible and Income Fund (NY: AVK )

11.91 +0.12 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2014 6.794 6.813 6.769 6.809 161,417 +0.02(+0.32%)
Mar 28, 2014 6.743 6.798 6.736 6.787 145,099 +0.03(+0.49%)
Mar 27, 2014 6.758 6.776 6.729 6.754 119,670 +0.01(+0.11%)
Mar 26, 2014 6.776 6.800 6.736 6.747 102,594 -0.02(-0.32%)
Mar 25, 2014 6.776 6.798 6.759 6.769 102,414 +0.02(+0.31%)
Mar 24, 2014 6.798 6.805 6.739 6.748 101,636 -0.03(-0.47%)
Mar 21, 2014 6.809 6.834 6.747 6.780 258,553 -0.04(-0.54%)
Mar 20, 2014 6.802 6.816 6.750 6.816 323,942 -0.00(-0.05%)
Mar 19, 2014 6.794 6.827 6.794 6.820 146,152 +0.04(+0.59%)
Mar 18, 2014 6.846 6.857 6.776 6.780 268,131 -0.05(-0.75%)
Mar 17, 2014 6.919 6.923 6.791 6.831 294,592 -0.07(-1.06%)
Mar 14, 2014 6.937 6.937 6.857 6.904 129,826 -0.05(-0.69%)
Mar 13, 2014 6.952 6.959 6.899 6.952 345,190 +0.03(+0.37%)
Mar 12, 2014 6.901 6.952 6.901 6.926 195,040 +0.02(+0.34%)
Mar 11, 2014 6.932 6.932 6.866 6.903 140,543 -0.01(-0.16%)
Mar 10, 2014 6.921 6.950 6.892 6.914 116,032 -0.03(-0.37%)
Mar 07, 2014 7.009 7.015 6.914 6.939 182,920 -0.06(-0.89%)
Mar 06, 2014 6.961 7.001 6.932 7.001 204,428 +0.05(+0.73%)
Mar 05, 2014 6.925 6.950 6.907 6.950 202,481 +0.03(+0.37%)
Mar 04, 2014 6.925 6.927 6.907 6.925 204,842 +0.03(+0.42%)
Mar 03, 2014 6.918 6.918 6.859 6.896 181,672 -0.04(-0.53%)
Feb 28, 2014 6.932 6.932 6.903 6.932 248,004 +0.01(+0.11%)
Feb 27, 2014 6.866 6.939 6.866 6.925 218,307 +0.03(+0.37%)
Feb 26, 2014 6.877 6.918 6.859 6.899 219,725 +0.03(+0.37%)
Feb 25, 2014 6.841 6.874 6.830 6.874 184,206 +0.00(+0.05%)
Feb 24, 2014 6.916 6.961 6.819 6.870 418,151 -0.01(-0.11%)
Feb 21, 2014 6.841 6.896 6.841 6.877 122,129 +0.03(+0.48%)
Feb 20, 2014 6.826 6.866 6.826 6.845 144,975 +0.00(+0.05%)
Feb 19, 2014 6.856 6.884 6.812 6.841 198,584 -0.00(-0.05%)
Feb 18, 2014 6.841 6.859 6.834 6.845 157,197 +0.01(+0.21%)
Feb 14, 2014 6.841 6.830 6.830 6.830 133,550 -0.03(-0.37%)
Feb 13, 2014 6.866 6.866 6.823 6.856 111,554 +0.02(+0.27%)
Feb 12, 2014 6.823 6.837 6.779 6.837 115,821 +0.01(+0.07%)
Feb 11, 2014 6.810 6.843 6.796 6.832 220,556 +0.00(+0.00%)
Feb 10, 2014 6.742 6.836 6.687 6.832 241,764 +0.11(+1.62%)
Feb 07, 2014 6.640 6.727 6.622 6.723 197,364 +0.09(+1.37%)
Feb 06, 2014 6.575 6.662 6.575 6.633 220,608 +0.05(+0.83%)
Feb 05, 2014 6.535 6.582 6.535 6.578 151,095 +0.03(+0.44%)
Feb 04, 2014 6.585 6.618 6.549 6.549 140,046 -0.04(-0.66%)
Feb 03, 2014 6.673 6.673 6.556 6.593 271,518 -0.08(-1.14%)
Jan 31, 2014 6.673 6.673 6.622 6.669 220,812 -0.02(-0.33%)
Jan 30, 2014 6.654 6.694 6.633 6.691 176,288 +0.08(+1.26%)
Jan 29, 2014 6.560 6.647 6.560 6.607 226,674 -0.01(-0.22%)
Jan 28, 2014 6.644 6.651 6.575 6.622 269,975 +0.02(+0.27%)
Jan 27, 2014 6.662 6.691 6.567 6.604 235,301 -0.07(-1.09%)
Jan 24, 2014 6.865 6.865 6.658 6.676 196,570 -0.15(-2.23%)
Jan 23, 2014 6.825 6.850 6.810 6.829 132,177 -0.01(-0.11%)
Jan 22, 2014 6.825 6.839 6.792 6.836 131,447 +0.03(+0.37%)
Jan 21, 2014 6.832 6.869 6.792 6.810 150,194 +0.01(+0.11%)
Jan 17, 2014 6.781 6.803 6.803 6.803 140,283 +0.00(+0.00%)
Jan 16, 2014 6.785 6.803 6.767 6.803 125,006 +0.00(+0.05%)
Jan 15, 2014 6.752 6.821 6.752 6.800 136,334 +0.05(+0.70%)
Jan 14, 2014 6.760 6.789 6.749 6.752 163,955 -0.02(-0.27%)
Jan 13, 2014 6.781 6.817 6.745 6.771 288,270 -0.01(-0.14%)
Jan 10, 2014 6.805 6.845 6.776 6.780 160,917 +0.00(+0.05%)
Jan 09, 2014 6.733 6.780 6.726 6.776 229,595 +0.06(+0.89%)
Jan 08, 2014 6.668 6.733 6.668 6.716 182,808 +0.03(+0.45%)
Jan 07, 2014 6.661 6.711 6.661 6.686 177,052 +0.03(+0.43%)
Jan 06, 2014 6.643 6.679 6.625 6.657 212,607 -0.00(-0.05%)
Jan 03, 2014 6.679 6.699 6.614 6.661 168,211 -0.03(-0.43%)
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.