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 (%)
Apr 28, 2017 7.307 7.344 7.261 7.298 99,542 +0.00(+0.00%)
Apr 27, 2017 7.321 7.321 7.279 7.298 94,617 -0.02(-0.25%)
Apr 26, 2017 7.215 7.325 7.215 7.316 346,207 +0.10(+1.40%)
Apr 25, 2017 7.252 7.298 7.215 7.215 246,311 -0.02(-0.32%)
Apr 24, 2017 7.210 7.275 7.192 7.238 199,834 +0.08(+1.16%)
Apr 21, 2017 7.123 7.164 7.105 7.155 175,092 +0.03(+0.45%)
Apr 20, 2017 7.105 7.123 7.085 7.123 112,215 +0.04(+0.58%)
Apr 19, 2017 7.077 7.108 7.040 7.082 183,072 +0.01(+0.19%)
Apr 18, 2017 7.036 7.091 7.036 7.068 183,649 +0.00(+0.07%)
Apr 17, 2017 7.059 7.096 7.054 7.063 163,961 -0.00(-0.07%)
Apr 13, 2017 7.059 7.086 7.040 7.068 138,326 +0.02(+0.33%)
Apr 12, 2017 7.105 7.141 7.040 7.045 296,259 -0.08(-1.16%)
Apr 11, 2017 7.063 7.141 7.027 7.128 165,527 +0.05(+0.67%)
Apr 10, 2017 7.053 7.085 7.053 7.080 198,103 +0.04(+0.52%)
Apr 07, 2017 7.066 7.094 7.043 7.043 131,662 -0.01(-0.19%)
Apr 06, 2017 7.043 7.095 7.039 7.057 107,135 +0.02(+0.26%)
Apr 05, 2017 7.089 7.107 7.034 7.039 137,859 -0.03(-0.45%)
Apr 04, 2017 7.112 7.126 7.066 7.071 101,623 -0.05(-0.71%)
Apr 03, 2017 7.130 7.148 7.112 7.121 109,017 -0.03(-0.38%)
Mar 31, 2017 7.094 7.158 7.089 7.148 195,544 +0.07(+1.03%)
Mar 30, 2017 7.030 7.075 7.025 7.075 226,251 +0.05(+0.65%)
Mar 29, 2017 7.016 7.062 7.002 7.030 149,987 -0.00(-0.06%)
Mar 28, 2017 7.007 7.057 7.000 7.034 119,821 +0.04(+0.59%)
Mar 27, 2017 6.948 6.993 6.916 6.993 135,441 -0.00(-0.07%)
Mar 24, 2017 6.961 7.012 6.961 6.998 74,053 +0.05(+0.72%)
Mar 23, 2017 6.980 6.993 6.948 6.948 151,923 -0.05(-0.78%)
Mar 22, 2017 6.938 7.002 6.918 7.002 156,280 +0.09(+1.25%)
Mar 21, 2017 7.048 7.059 6.909 6.916 216,954 -0.12(-1.69%)
Mar 20, 2017 7.075 7.098 7.016 7.034 176,871 -0.03(-0.39%)
Mar 17, 2017 7.012 7.066 7.012 7.062 218,191 +0.05(+0.78%)
Mar 16, 2017 6.998 7.048 6.975 7.007 218,954 -0.01(-0.13%)
Mar 15, 2017 6.929 7.016 6.888 7.016 272,535 +0.10(+1.39%)
Mar 14, 2017 6.970 6.984 6.902 6.920 304,272 -0.09(-1.30%)
Mar 13, 2017 7.126 7.126 7.002 7.012 308,557 -0.10(-1.45%)
Mar 10, 2017 7.065 7.124 7.065 7.115 132,314 +0.05(+0.71%)
Mar 09, 2017 7.174 7.182 7.038 7.065 300,377 -0.10(-1.33%)
Mar 08, 2017 7.260 7.273 7.156 7.160 162,950 -0.08(-1.07%)
Mar 07, 2017 7.260 7.260 7.192 7.237 216,564 -0.01(-0.19%)
Mar 06, 2017 7.251 7.260 7.233 7.251 78,193 -0.02(-0.31%)
Mar 03, 2017 7.251 7.274 7.246 7.274 83,260 +0.03(+0.38%)
Mar 02, 2017 7.269 7.337 7.246 7.246 80,904 -0.03(-0.44%)
Mar 01, 2017 7.264 7.328 7.237 7.278 152,788 +0.04(+0.56%)
Feb 28, 2017 7.255 7.282 7.205 7.237 167,298 -0.05(-0.68%)
Feb 27, 2017 7.228 7.296 7.215 7.287 141,519 +0.07(+1.01%)
Feb 24, 2017 7.215 7.238 7.196 7.215 120,168 -0.02(-0.25%)
Feb 23, 2017 7.233 7.296 7.224 7.233 161,242 +0.02(+0.25%)
Feb 22, 2017 7.187 7.260 7.187 7.215 100,413 +0.00(+0.07%)
Feb 21, 2017 7.228 7.274 7.205 7.210 127,763 -0.02(-0.32%)
Feb 17, 2017 7.233 7.233 7.233 0 -0.10(-1.30%)
Feb 16, 2017 7.319 7.369 7.283 7.328 266,466 -0.00(-0.06%)
Feb 15, 2017 7.260 7.333 7.260 7.333 327,117 +0.06(+0.87%)
Feb 14, 2017 7.333 7.337 7.237 7.269 192,389 -0.04(-0.56%)
Feb 13, 2017 7.609 7.609 7.292 7.310 331,622 -0.01(-0.16%)
Feb 10, 2017 7.218 7.389 7.213 7.322 422,115 +0.11(+1.50%)
Feb 09, 2017 7.218 7.236 7.191 7.213 276,680 -0.01(-0.19%)
Feb 08, 2017 7.222 7.236 7.186 7.227 435,553 +0.04(+0.50%)
Feb 07, 2017 7.186 7.218 7.159 7.191 342,440 +0.01(+0.19%)
Feb 06, 2017 7.146 7.204 7.141 7.177 622,253 +0.04(+0.57%)
Feb 03, 2017 7.019 7.141 7.011 7.137 449,531 +0.15(+2.20%)
Feb 02, 2017 6.956 7.006 6.893 6.983 264,683 +0.03(+0.39%)
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.