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

Advent Convertible and Income Fund (NY: AVK )

11.82 -0.07 (-0.59%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 18, 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 (%)
Apr 30, 2010 4.765 4.765 4.716 4.738 264,848 -0.01(-0.23%)
Apr 29, 2010 4.757 4.773 4.736 4.749 729,468 -0.01(-0.11%)
Apr 28, 2010 4.776 4.776 4.709 4.755 443,745 -0.00(-0.06%)
Apr 27, 2010 4.779 4.806 4.744 4.757 561,322 -0.04(-0.90%)
Apr 26, 2010 4.779 4.827 4.765 4.800 792,647 +0.02(+0.51%)
Apr 23, 2010 4.757 4.776 4.736 4.776 609,394 +0.02(+0.45%)
Apr 22, 2010 4.701 4.755 4.666 4.755 456,518 +0.03(+0.63%)
Apr 21, 2010 4.709 4.725 4.690 4.725 611,277 +0.02(+0.51%)
Apr 20, 2010 4.658 4.701 4.658 4.701 359,213 +0.05(+1.02%)
Apr 19, 2010 4.644 4.655 4.612 4.654 376,658 +0.01(+0.20%)
Apr 16, 2010 4.674 4.674 4.623 4.644 426,356 -0.04(-0.80%)
Apr 15, 2010 4.647 4.682 4.642 4.682 422,295 +0.04(+0.93%)
Apr 14, 2010 4.612 4.658 4.609 4.639 537,451 +0.03(+0.64%)
Apr 13, 2010 4.596 4.615 4.596 4.609 899,858 +0.01(+0.26%)
Apr 12, 2010 4.616 4.622 4.592 4.598 402,051 +0.00(+0.06%)
Apr 09, 2010 4.582 4.614 4.576 4.595 357,616 +0.03(+0.58%)
Apr 08, 2010 4.555 4.582 4.552 4.568 405,053 -0.01(-0.29%)
Apr 07, 2010 4.582 4.592 4.544 4.582 246,799 +0.00(+0.00%)
Apr 06, 2010 4.528 4.582 4.528 4.582 252,567 +0.07(+1.66%)
Apr 05, 2010 4.502 4.563 4.502 4.507 219,058 +0.02(+0.36%)
Apr 01, 2010 4.502 4.491 4.491 4.491 305,443 +0.00(+0.06%)
Mar 31, 2010 4.494 4.499 4.472 4.488 305,286 -0.01(-0.12%)
Mar 30, 2010 4.499 4.507 4.475 4.494 309,950 +0.01(+0.12%)
Mar 29, 2010 4.491 4.499 4.469 4.488 288,992 +0.01(+0.24%)
Mar 26, 2010 4.491 4.504 4.461 4.477 359,787 +0.00(+0.06%)
Mar 25, 2010 4.485 4.518 4.469 4.475 361,573 -0.01(-0.24%)
Mar 24, 2010 4.472 4.485 4.454 4.485 354,865 +0.01(+0.18%)
Mar 23, 2010 4.427 4.482 4.403 4.477 492,345 +0.05(+1.02%)
Mar 22, 2010 4.411 4.437 4.403 4.432 625,639 +0.01(+0.18%)
Mar 19, 2010 4.483 4.483 4.414 4.424 369,905 -0.05(-1.02%)
Mar 18, 2010 4.496 4.496 4.456 4.469 207,458 -0.02(-0.54%)
Mar 17, 2010 4.445 4.494 4.440 4.494 389,373 +0.07(+1.69%)
Mar 16, 2010 4.419 4.443 4.411 4.419 338,005 +0.00(+0.00%)
Mar 15, 2010 4.386 4.419 4.384 4.419 233,645 +0.01(+0.30%)
Mar 12, 2010 4.435 4.435 4.392 4.405 639,987 -0.00(-0.06%)
Mar 11, 2010 4.373 4.408 4.363 4.408 427,232 +0.04(+0.82%)
Mar 10, 2010 4.354 4.386 4.354 4.372 194,493 +0.01(+0.12%)
Mar 09, 2010 4.332 4.367 4.332 4.367 155,288 +0.02(+0.37%)
Mar 08, 2010 4.340 4.351 4.316 4.351 238,773 -0.00(-0.06%)
Mar 05, 2010 4.277 4.354 4.277 4.354 211,171 +0.08(+1.93%)
Mar 04, 2010 4.255 4.279 4.255 4.271 242,549 +0.01(+0.31%)
Mar 03, 2010 4.239 4.284 4.239 4.258 248,949 +0.01(+0.31%)
Mar 02, 2010 4.234 4.277 4.234 4.245 210,136 +0.02(+0.50%)
Mar 01, 2010 4.213 4.239 4.210 4.223 322,816 +0.03(+0.63%)
Feb 26, 2010 4.194 4.197 4.160 4.197 231,730 +0.03(+0.64%)
Feb 25, 2010 4.125 4.170 4.072 4.170 288,392 +0.02(+0.57%)
Feb 24, 2010 4.123 4.149 4.121 4.147 363,497 +0.04(+0.91%)
Feb 23, 2010 4.115 4.144 4.101 4.109 316,525 -0.02(-0.51%)
Feb 22, 2010 4.152 4.152 4.112 4.131 179,134 +0.00(+0.06%)
Feb 19, 2010 4.125 4.144 4.098 4.128 156,670 +0.00(+0.00%)
Feb 18, 2010 4.069 4.128 4.069 4.128 182,164 +0.04(+0.97%)
Feb 17, 2010 4.088 4.096 4.056 4.088 246,672 +0.01(+0.33%)
Feb 16, 2010 4.032 4.075 4.027 4.075 228,567 +0.06(+1.39%)
Feb 12, 2010 3.976 4.019 4.019 4.019 239,432 +0.02(+0.40%)
Feb 11, 2010 3.998 4.014 3.971 4.003 214,612 +0.01(+0.33%)
Feb 10, 2010 3.968 3.990 3.950 3.990 294,517 +0.03(+0.70%)
Feb 09, 2010 3.938 3.975 3.925 3.962 314,070 +0.05(+1.28%)
Feb 08, 2010 3.917 3.967 3.904 3.912 281,369 -0.03(-0.67%)
Feb 05, 2010 3.981 3.986 3.867 3.938 697,142 -0.05(-1.19%)
Feb 04, 2010 4.081 4.081 3.986 3.986 354,568 -0.11(-2.71%)
Feb 03, 2010 4.070 4.118 4.070 4.097 237,931 -0.01(-0.26%)
Feb 02, 2010 4.065 4.118 4.065 4.107 301,322 +0.05(+1.17%)
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.