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 (%)
May 31, 2018 7.799 7.799 7.718 7.748 121,800 -0.02(-0.20%)
May 30, 2018 7.799 7.799 7.748 7.763 78,965 +0.01(+0.07%)
May 29, 2018 7.799 7.809 7.728 7.758 77,314 -0.04(-0.52%)
May 25, 2018 7.799 7.799 7.799 0 +0.05(+0.59%)
May 24, 2018 7.738 7.768 7.733 7.753 115,885 +0.04(+0.52%)
May 23, 2018 7.753 7.753 7.703 7.713 119,993 +0.00(+0.00%)
May 22, 2018 7.768 7.773 7.713 7.713 106,286 -0.04(-0.52%)
May 21, 2018 7.748 7.773 7.708 7.753 80,799 +0.04(+0.52%)
May 18, 2018 7.733 7.738 7.662 7.713 170,690 +0.01(+0.07%)
May 17, 2018 7.713 7.751 7.693 7.708 108,008 +0.00(+0.00%)
May 16, 2018 7.758 7.758 7.688 7.708 101,323 -0.08(-1.04%)
May 15, 2018 7.768 7.809 7.691 7.789 90,039 +0.03(+0.33%)
May 14, 2018 7.778 7.804 7.723 7.763 130,513 +0.03(+0.37%)
May 11, 2018 7.749 7.764 7.725 7.734 76,269 +0.02(+0.19%)
May 10, 2018 7.709 7.724 7.689 7.719 162,911 +0.05(+0.59%)
May 09, 2018 7.689 7.694 7.632 7.674 88,440 -0.00(-0.07%)
May 08, 2018 7.639 7.689 7.624 7.679 201,472 +0.07(+0.92%)
May 07, 2018 7.654 7.684 7.609 7.609 101,633 -0.03(-0.33%)
May 04, 2018 7.584 7.634 7.558 7.634 39,320 +0.06(+0.79%)
May 03, 2018 7.574 7.596 7.509 7.574 61,650 -0.03(-0.40%)
May 02, 2018 7.549 7.614 7.549 7.604 125,171 +0.01(+0.13%)
May 01, 2018 7.594 7.599 7.574 7.594 146,705 -0.01(-0.13%)
Apr 30, 2018 7.604 7.629 7.589 7.604 209,505 +0.02(+0.26%)
Apr 27, 2018 7.614 7.614 7.564 7.584 84,661 +0.01(+0.13%)
Apr 26, 2018 7.524 7.574 7.509 7.574 224,158 +0.07(+0.87%)
Apr 25, 2018 7.534 7.542 7.494 7.509 88,390 -0.02(-0.27%)
Apr 24, 2018 7.634 7.634 7.479 7.529 180,951 -0.08(-0.99%)
Apr 23, 2018 7.674 7.674 7.574 7.604 136,766 -0.07(-0.85%)
Apr 20, 2018 7.679 7.679 7.609 7.669 71,150 +0.01(+0.07%)
Apr 19, 2018 7.744 7.744 7.627 7.664 77,283 -0.07(-0.84%)
Apr 18, 2018 7.694 7.729 7.659 7.729 80,297 +0.07(+0.85%)
Apr 17, 2018 7.649 7.689 7.627 7.664 156,435 +0.06(+0.72%)
Apr 16, 2018 7.584 7.609 7.569 7.609 89,542 +0.06(+0.80%)
Apr 13, 2018 7.604 7.604 7.549 7.549 124,552 -0.04(-0.46%)
Apr 12, 2018 7.599 7.599 7.574 7.584 97,110 +0.01(+0.18%)
Apr 11, 2018 7.566 7.580 7.528 7.571 141,375 +0.02(+0.33%)
Apr 10, 2018 7.511 7.546 7.481 7.546 178,449 +0.08(+1.13%)
Apr 09, 2018 7.446 7.466 7.421 7.461 144,729 +0.02(+0.27%)
Apr 06, 2018 7.516 7.516 7.411 7.441 183,829 -0.06(-0.80%)
Apr 05, 2018 7.526 7.526 7.451 7.501 140,621 +0.05(+0.67%)
Apr 04, 2018 7.357 7.451 7.327 7.451 182,388 +0.06(+0.81%)
Apr 03, 2018 7.421 7.426 7.352 7.392 172,662 +0.00(+0.07%)
Apr 02, 2018 7.496 7.506 7.375 7.387 149,547 -0.11(-1.46%)
Mar 29, 2018 7.496 7.496 7.496 0 +0.03(+0.47%)
Mar 28, 2018 7.506 7.506 7.431 7.461 157,797 -0.04(-0.53%)
Mar 27, 2018 7.580 7.617 7.471 7.501 120,730 -0.09(-1.24%)
Mar 26, 2018 7.536 7.595 7.481 7.595 218,493 +0.11(+1.53%)
Mar 23, 2018 7.640 7.640 7.471 7.481 134,213 -0.13(-1.76%)
Mar 22, 2018 7.764 7.764 7.600 7.615 96,495 -0.13(-1.67%)
Mar 21, 2018 7.705 7.749 7.705 7.745 106,831 +0.04(+0.52%)
Mar 20, 2018 7.745 7.749 7.701 7.705 136,376 -0.01(-0.19%)
Mar 19, 2018 7.789 7.789 7.675 7.720 87,285 -0.09(-1.15%)
Mar 16, 2018 7.834 7.837 7.779 7.809 36,507 +0.00(+0.00%)
Mar 15, 2018 7.839 7.854 7.794 7.809 67,463 +0.00(+0.00%)
Mar 14, 2018 7.864 7.864 7.804 7.809 81,210 +0.00(+0.05%)
Mar 13, 2018 7.889 7.904 7.806 7.806 81,854 -0.04(-0.57%)
Mar 12, 2018 7.880 7.885 7.838 7.850 96,149 +0.00(+0.00%)
Mar 09, 2018 7.815 7.870 7.801 7.850 127,685 +0.08(+1.02%)
Mar 08, 2018 7.771 7.815 7.736 7.771 181,972 +0.03(+0.45%)
Mar 07, 2018 7.746 7.736 284,694 +0.07(+0.97%)
Mar 06, 2018 7.687 7.692 7.648 7.662 151,814 +0.00(+0.06%)
Mar 05, 2018 7.618 7.658 7.584 7.658 157,483 +0.02(+0.32%)
Mar 02, 2018 7.549 7.677 7.524 7.633 93,853 +0.06(+0.78%)
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.