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 (%)
May 31, 2006 6.459 6.486 6.422 6.436 136,397 +0.00(+0.04%)
May 30, 2006 6.454 6.459 6.425 6.433 158,114 -0.02(-0.33%)
May 26, 2006 6.480 6.483 6.446 6.454 100,202 -0.02(-0.36%)
May 25, 2006 6.430 6.486 6.417 6.478 121,157 +0.02(+0.33%)
May 24, 2006 6.457 6.499 6.454 6.457 155,828 -0.02(-0.28%)
May 23, 2006 6.441 6.499 6.431 6.475 177,545 +0.00(+0.00%)
May 22, 2006 6.430 6.475 6.415 6.475 187,832 +0.02(+0.37%)
May 19, 2006 6.457 6.467 6.430 6.451 113,918 -0.01(-0.08%)
May 18, 2006 6.457 6.467 6.430 6.457 62,102 +0.04(+0.61%)
May 17, 2006 6.496 6.496 6.415 6.417 136,016 -0.05(-0.81%)
May 16, 2006 6.470 6.496 6.465 6.470 134,492 +0.00(+0.00%)
May 15, 2006 6.480 6.496 6.465 6.470 113,156 -0.01(-0.12%)
May 12, 2006 6.509 6.509 6.470 6.478 83,819 -0.02(-0.28%)
May 11, 2006 6.535 6.549 6.496 6.496 130,301 -0.08(-1.20%)
May 10, 2006 6.601 6.606 6.551 6.575 148,970 -0.02(-0.28%)
May 09, 2006 6.562 6.601 6.562 6.593 119,633 +0.01(+0.08%)
May 08, 2006 6.575 6.604 6.559 6.588 147,827 +0.04(+0.60%)
May 05, 2006 6.512 6.564 6.504 6.549 134,111 +0.05(+0.81%)
May 04, 2006 6.501 6.528 6.483 6.496 180,593 +0.01(+0.12%)
May 03, 2006 6.562 6.572 6.488 6.488 143,255 -0.05(-0.76%)
May 02, 2006 6.528 6.556 6.522 6.538 223,265 +0.02(+0.36%)
May 01, 2006 6.496 6.538 6.493 6.514 153,542 +0.04(+0.65%)
Apr 28, 2006 6.457 6.480 6.436 6.472 75,056 +0.04(+0.65%)
Apr 27, 2006 6.399 6.457 6.396 6.430 104,774 +0.03(+0.53%)
Apr 26, 2006 6.404 6.441 6.378 6.396 173,735 -0.02(-0.25%)
Apr 25, 2006 6.483 6.509 6.409 6.412 92,582 -0.08(-1.29%)
Apr 24, 2006 6.446 6.496 6.425 6.496 144,779 +0.05(+0.77%)
Apr 21, 2006 6.430 6.446 6.412 6.446 139,064 +0.03(+0.49%)
Apr 20, 2006 6.352 6.430 6.342 6.415 163,829 +0.06(+0.87%)
Apr 19, 2006 6.354 6.375 6.352 6.360 131,825 -0.00(-0.04%)
Apr 18, 2006 6.352 6.362 6.310 6.362 187,070 +0.00(+0.04%)
Apr 17, 2006 6.457 6.480 6.336 6.360 216,026 -0.10(-1.50%)
Apr 13, 2006 6.517 6.517 6.457 6.457 167,258 -0.06(-0.93%)
Apr 12, 2006 6.549 6.549 6.504 6.517 143,255 -0.03(-0.40%)
Apr 11, 2006 6.556 6.570 6.535 6.543 150,113 -0.04(-0.64%)
Apr 10, 2006 6.588 6.593 6.549 6.585 90,296 +0.02(+0.24%)
Apr 07, 2006 6.622 6.622 6.562 6.570 135,254 -0.03(-0.52%)
Apr 06, 2006 6.630 6.648 6.596 6.604 168,020 -0.04(-0.59%)
Apr 05, 2006 6.580 6.651 6.580 6.643 115,823 +0.04(+0.56%)
Apr 04, 2006 6.601 6.640 6.577 6.606 185,546 +0.02(+0.28%)
Apr 03, 2006 6.601 6.627 6.588 6.588 154,304 -0.02(-0.24%)
Mar 31, 2006 6.635 6.651 6.598 6.604 164,972 -0.03(-0.47%)
Mar 30, 2006 6.559 6.635 6.549 6.635 308,227 +0.07(+1.08%)
Mar 29, 2006 6.601 6.606 6.556 6.564 179,069 +0.00(+0.04%)
Mar 28, 2006 6.562 6.572 6.541 6.562 166,877 +0.02(+0.36%)
Mar 27, 2006 6.562 6.572 6.530 6.538 140,207 -0.01(-0.16%)
Mar 24, 2006 6.570 6.575 6.535 6.549 232,028 -0.02(-0.24%)
Mar 23, 2006 6.588 6.604 6.562 6.564 164,972 -0.02(-0.24%)
Mar 22, 2006 6.570 6.585 6.554 6.580 138,302 +0.01(+0.16%)
Mar 21, 2006 6.588 6.588 6.559 6.570 135,635 +0.00(+0.04%)
Mar 20, 2006 6.570 6.585 6.549 6.567 158,114 -0.00(-0.04%)
Mar 17, 2006 6.570 6.588 6.562 6.570 120,014 +0.01(+0.12%)
Mar 16, 2006 6.585 6.588 6.549 6.562 163,067 +0.02(+0.24%)
Mar 15, 2006 6.514 6.549 6.505 6.546 205,739 +0.04(+0.56%)
Mar 14, 2006 6.486 6.528 6.483 6.509 141,731 +0.02(+0.36%)
Mar 13, 2006 6.483 6.499 6.462 6.486 113,537 +0.00(+0.04%)
Mar 10, 2006 6.501 6.517 6.460 6.483 156,590 +0.01(+0.12%)
Mar 09, 2006 6.549 6.556 6.472 6.475 212,216 -0.03(-0.52%)
Mar 08, 2006 6.585 6.588 6.499 6.509 272,794 -0.07(-1.04%)
Mar 07, 2006 6.614 6.651 6.567 6.577 243,077 -0.01(-0.16%)
Mar 06, 2006 6.588 6.630 6.583 6.588 143,636 -0.00(-0.04%)
Mar 03, 2006 6.664 6.667 6.588 6.591 208,406 -0.07(-1.02%)
Mar 02, 2006 6.651 6.659 6.627 6.659 141,731 +0.02(+0.32%)
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.