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, 2017 7.460 7.465 7.414 7.437 111,025 -0.00(-0.06%)
May 30, 2017 7.424 7.460 7.409 7.442 101,335 +0.02(+0.25%)
May 26, 2017 7.424 7.437 7.399 7.424 153,291 -0.01(-0.18%)
May 25, 2017 7.410 7.437 7.369 7.437 176,074 +0.05(+0.74%)
May 24, 2017 7.309 7.410 7.307 7.382 129,968 +0.06(+0.88%)
May 23, 2017 7.272 7.323 7.256 7.318 143,748 +0.07(+0.95%)
May 22, 2017 7.236 7.254 7.218 7.250 156,601 +0.05(+0.64%)
May 19, 2017 7.199 7.268 7.176 7.204 187,134 +0.00(+0.06%)
May 18, 2017 7.172 7.204 7.153 7.199 131,092 +0.02(+0.32%)
May 17, 2017 7.277 7.305 7.158 7.176 189,782 -0.13(-1.82%)
May 16, 2017 7.314 7.359 7.291 7.309 171,423 +0.01(+0.19%)
May 15, 2017 7.360 7.360 7.286 7.295 118,823 -0.01(-0.19%)
May 12, 2017 7.364 7.387 7.272 7.309 161,440 -0.05(-0.68%)
May 11, 2017 7.392 7.433 7.346 7.360 163,835 -0.04(-0.49%)
May 10, 2017 7.377 7.455 7.377 7.395 193,262 -0.00(-0.06%)
May 09, 2017 7.414 7.414 7.364 7.400 84,848 -0.01(-0.18%)
May 08, 2017 7.373 7.414 7.354 7.414 115,104 +0.02(+0.25%)
May 05, 2017 7.391 7.409 7.327 7.395 164,587 +0.03(+0.43%)
May 04, 2017 7.382 7.414 7.314 7.364 158,409 -0.04(-0.49%)
May 03, 2017 7.432 7.445 7.382 7.400 179,067 -0.05(-0.61%)
May 02, 2017 7.336 7.445 7.332 7.445 274,722 +0.13(+1.80%)
May 01, 2017 7.227 7.341 7.227 7.314 125,875 +0.09(+1.19%)
Apr 28, 2017 7.236 7.273 7.191 7.227 100,513 +0.00(+0.00%)
Apr 27, 2017 7.250 7.250 7.209 7.227 95,540 -0.02(-0.25%)
Apr 26, 2017 7.145 7.254 7.145 7.245 349,584 +0.10(+1.40%)
Apr 25, 2017 7.182 7.227 7.145 7.145 248,714 -0.02(-0.32%)
Apr 24, 2017 7.141 7.204 7.123 7.168 201,784 +0.08(+1.16%)
Apr 21, 2017 7.054 7.095 7.036 7.086 176,800 +0.03(+0.45%)
Apr 20, 2017 7.036 7.054 7.017 7.054 113,310 +0.04(+0.58%)
Apr 19, 2017 7.009 7.040 6.972 7.013 184,859 +0.01(+0.19%)
Apr 18, 2017 6.968 7.022 6.968 7.000 185,441 +0.00(+0.07%)
Apr 17, 2017 6.991 7.027 6.986 6.995 165,561 -0.00(-0.07%)
Apr 13, 2017 6.991 7.018 6.972 7.000 139,676 +0.02(+0.33%)
Apr 12, 2017 7.036 7.072 6.972 6.977 299,149 -0.08(-1.16%)
Apr 11, 2017 6.995 7.072 6.959 7.059 167,142 +0.05(+0.67%)
Apr 10, 2017 6.984 7.016 6.984 7.012 200,035 +0.04(+0.52%)
Apr 07, 2017 6.998 7.025 6.975 6.975 132,946 -0.01(-0.19%)
Apr 06, 2017 6.975 7.026 6.971 6.989 108,180 +0.02(+0.26%)
Apr 05, 2017 7.021 7.039 6.966 6.971 139,204 -0.03(-0.45%)
Apr 04, 2017 7.043 7.057 6.998 7.003 102,614 -0.05(-0.71%)
Apr 03, 2017 7.061 7.079 7.043 7.052 110,080 -0.03(-0.38%)
Mar 31, 2017 7.025 7.088 7.021 7.079 197,452 +0.07(+1.03%)
Mar 30, 2017 6.962 7.007 6.957 7.007 228,458 +0.05(+0.65%)
Mar 29, 2017 6.948 6.994 6.935 6.962 151,450 -0.00(-0.06%)
Mar 28, 2017 6.939 6.989 6.932 6.966 120,990 +0.04(+0.59%)
Mar 27, 2017 6.880 6.926 6.849 6.926 136,762 -0.00(-0.07%)
Mar 24, 2017 6.894 6.944 6.894 6.930 74,776 +0.05(+0.72%)
Mar 23, 2017 6.912 6.926 6.880 6.880 153,405 -0.05(-0.78%)
Mar 22, 2017 6.871 6.935 6.852 6.935 157,805 +0.09(+1.25%)
Mar 21, 2017 6.980 6.991 6.842 6.849 219,070 -0.12(-1.69%)
Mar 20, 2017 7.007 7.030 6.948 6.966 178,596 -0.03(-0.39%)
Mar 17, 2017 6.944 6.998 6.944 6.994 220,320 +0.05(+0.78%)
Mar 16, 2017 6.930 6.980 6.908 6.939 221,090 -0.01(-0.13%)
Mar 15, 2017 6.862 6.948 6.822 6.948 275,194 +0.09(+1.39%)
Mar 14, 2017 6.903 6.917 6.835 6.853 307,240 -0.09(-1.30%)
Mar 13, 2017 7.057 7.057 6.935 6.944 311,567 -0.10(-1.45%)
Mar 10, 2017 6.997 7.055 6.997 7.046 133,605 +0.05(+0.71%)
Mar 09, 2017 7.104 7.112 6.970 6.997 303,308 -0.09(-1.33%)
Mar 08, 2017 7.190 7.203 7.086 7.091 164,540 -0.08(-1.07%)
Mar 07, 2017 7.190 7.190 7.122 7.167 218,677 -0.01(-0.19%)
Mar 06, 2017 7.181 7.190 7.163 7.181 78,956 -0.02(-0.31%)
Mar 03, 2017 7.181 7.203 7.176 7.203 84,072 +0.03(+0.38%)
Mar 02, 2017 7.199 7.266 7.176 7.176 81,693 -0.03(-0.44%)
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.