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%)
Official Closing 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 (%)
Apr 30, 2013 6.018 6.021 5.997 6.011 281,329 +0.01(+0.17%)
Apr 29, 2013 6.008 6.016 5.980 6.001 277,904 +0.01(+0.17%)
Apr 26, 2013 5.946 5.991 5.943 5.991 301,109 +0.05(+0.81%)
Apr 25, 2013 5.922 5.953 5.895 5.943 318,761 +0.04(+0.70%)
Apr 24, 2013 5.850 5.905 5.840 5.902 256,387 +0.06(+1.00%)
Apr 23, 2013 5.823 5.850 5.802 5.843 289,918 +0.04(+0.71%)
Apr 22, 2013 5.775 5.799 5.747 5.802 250,329 +0.04(+0.65%)
Apr 19, 2013 5.758 5.771 5.723 5.764 161,374 +0.00(+0.00%)
Apr 18, 2013 5.778 5.782 5.737 5.764 190,208 -0.01(-0.24%)
Apr 17, 2013 5.788 5.795 5.734 5.778 333,245 -0.01(-0.24%)
Apr 16, 2013 5.795 5.795 5.754 5.792 195,618 +0.03(+0.54%)
Apr 15, 2013 5.795 5.818 5.754 5.761 249,975 -0.06(-1.00%)
Apr 12, 2013 5.819 5.823 5.761 5.819 195,055 -0.01(-0.23%)
Apr 11, 2013 5.761 5.833 5.761 5.833 250,737 +0.08(+1.45%)
Apr 10, 2013 5.715 5.770 5.709 5.749 159,925 +0.03(+0.48%)
Apr 09, 2013 5.709 5.722 5.698 5.722 145,296 +0.02(+0.30%)
Apr 08, 2013 5.681 5.705 5.668 5.705 210,370 +0.03(+0.60%)
Apr 05, 2013 5.644 5.671 5.630 5.671 194,836 -0.01(-0.18%)
Apr 04, 2013 5.692 5.705 5.671 5.681 216,606 +0.00(+0.06%)
Apr 03, 2013 5.743 5.743 5.671 5.678 347,798 -0.06(-1.01%)
Apr 02, 2013 5.736 5.756 5.719 5.736 327,414 +0.00(+0.06%)
Apr 01, 2013 5.787 5.794 5.722 5.732 259,383 -0.04(-0.71%)
Mar 28, 2013 5.732 5.773 5.732 5.773 277,835 +0.05(+0.89%)
Mar 27, 2013 5.722 5.729 5.708 5.722 246,189 -0.02(-0.30%)
Mar 26, 2013 5.702 5.739 5.702 5.739 186,818 +0.05(+0.96%)
Mar 25, 2013 5.698 5.705 5.669 5.685 213,233 -0.01(-0.18%)
Mar 22, 2013 5.702 5.729 5.685 5.695 302,764 +0.01(+0.12%)
Mar 21, 2013 5.698 5.729 5.675 5.688 328,876 -0.02(-0.30%)
Mar 20, 2013 5.705 5.707 5.685 5.705 213,779 +0.02(+0.42%)
Mar 19, 2013 5.671 5.707 5.640 5.681 268,076 -0.00(-0.04%)
Mar 18, 2013 5.677 5.697 5.677 5.683 195,691 -0.03(-0.47%)
Mar 15, 2013 5.727 5.731 5.690 5.711 307,022 -0.01(-0.12%)
Mar 14, 2013 5.734 5.744 5.687 5.717 367,184 +0.00(+0.06%)
Mar 13, 2013 5.768 5.768 5.697 5.714 423,245 -0.04(-0.65%)
Mar 12, 2013 5.734 5.751 5.721 5.751 324,409 +0.02(+0.35%)
Mar 11, 2013 5.744 5.771 5.707 5.731 406,192 -0.00(-0.06%)
Mar 08, 2013 5.683 5.734 5.677 5.734 274,344 +0.05(+0.83%)
Mar 07, 2013 5.622 5.690 5.622 5.687 348,019 +0.05(+0.90%)
Mar 06, 2013 5.626 5.646 5.572 5.636 417,287 +0.01(+0.12%)
Mar 05, 2013 5.575 5.663 5.575 5.629 400,219 +0.04(+0.73%)
Mar 04, 2013 5.606 5.612 5.582 5.589 493,699 -0.03(-0.48%)
Mar 01, 2013 5.616 5.646 5.599 5.616 401,293 -0.03(-0.60%)
Feb 28, 2013 5.656 5.663 5.633 5.650 293,922 +0.01(+0.18%)
Feb 27, 2013 5.599 5.643 5.595 5.639 254,061 +0.02(+0.36%)
Feb 26, 2013 5.575 5.619 5.561 5.619 373,886 +0.06(+1.10%)
Feb 25, 2013 5.619 5.622 5.554 5.558 506,049 -0.06(-1.14%)
Feb 22, 2013 5.629 5.633 5.599 5.622 267,444 +0.01(+0.18%)
Feb 21, 2013 5.656 5.673 5.585 5.612 445,846 -0.06(-1.02%)
Feb 20, 2013 5.748 5.748 5.663 5.670 298,176 -0.08(-1.36%)
Feb 19, 2013 5.765 5.782 5.741 5.748 238,156 -0.01(-0.24%)
Feb 15, 2013 5.782 5.782 5.738 5.761 142,836 -0.01(-0.18%)
Feb 14, 2013 5.741 5.771 5.741 5.771 190,825 +0.01(+0.24%)
Feb 13, 2013 5.768 5.771 5.741 5.758 229,756 +0.00(+0.08%)
Feb 12, 2013 5.743 5.753 5.736 5.753 244,926 +0.01(+0.18%)
Feb 11, 2013 5.787 5.787 5.737 5.743 206,893 -0.04(-0.70%)
Feb 08, 2013 5.757 5.784 5.753 5.784 174,474 +0.03(+0.47%)
Feb 07, 2013 5.787 5.787 5.726 5.757 189,253 -0.01(-0.18%)
Feb 06, 2013 5.740 5.779 5.740 5.767 180,240 +0.04(+0.77%)
Feb 04, 2013 5.905 5.932 5.713 5.723 281,579 -0.03(-0.59%)
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.