Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent Convertible and Income Fund (NY: AVK )

11.80 -0.09 (-0.76%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 18, 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 29, 2020 7.737 7.761 7.681 7.756 132,278 +0.05(+0.71%)
May 28, 2020 7.640 7.780 7.628 7.701 191,672 +0.09(+1.20%)
May 27, 2020 7.506 7.653 7.432 7.610 261,122 +0.14(+1.87%)
May 26, 2020 7.506 7.579 7.452 7.470 140,600 +0.07(+0.90%)
May 22, 2020 7.415 7.426 7.367 7.403 102,664 -0.01(-0.08%)
May 21, 2020 7.361 7.421 7.342 7.409 100,181 +0.01(+0.16%)
May 20, 2020 7.306 7.415 7.294 7.397 109,992 +0.10(+1.42%)
May 19, 2020 7.203 7.342 7.172 7.294 115,082 +0.09(+1.18%)
May 18, 2020 7.172 7.227 7.136 7.209 100,105 +0.18(+2.51%)
May 15, 2020 6.929 7.038 6.929 7.032 127,671 +0.02(+0.35%)
May 14, 2020 6.929 7.008 6.765 7.008 158,411 +0.02(+0.24%)
May 13, 2020 7.256 7.265 6.991 6.991 189,044 -0.32(-4.36%)
May 12, 2020 7.401 7.443 7.274 7.310 148,130 -0.08(-1.14%)
May 11, 2020 7.346 7.419 7.292 7.395 140,764 +0.01(+0.08%)
May 08, 2020 7.250 7.401 7.250 7.389 119,997 +0.14(+1.99%)
May 07, 2020 7.208 7.303 7.184 7.244 152,869 +0.11(+1.52%)
May 06, 2020 7.365 7.365 7.082 7.136 479,098 -0.15(-2.06%)
May 05, 2020 7.172 7.302 7.124 7.286 212,703 +0.20(+2.89%)
May 04, 2020 7.148 7.220 7.016 7.082 313,817 -0.20(-2.73%)
May 01, 2020 7.334 7.401 7.142 7.280 251,962 -0.17(-2.34%)
Apr 30, 2020 7.533 7.635 7.365 7.455 239,639 -0.01(-0.08%)
Apr 29, 2020 7.491 7.617 7.431 7.461 214,719 +0.05(+0.65%)
Apr 28, 2020 7.353 7.479 7.250 7.413 281,740 +0.11(+1.57%)
Apr 27, 2020 7.124 7.334 7.082 7.298 230,463 +0.22(+3.15%)
Apr 24, 2020 7.004 7.100 6.998 7.076 150,745 +0.13(+1.91%)
Apr 23, 2020 7.106 7.106 6.865 6.943 345,949 -0.13(-1.79%)
Apr 22, 2020 7.172 7.220 7.028 7.070 255,214 -0.05(-0.76%)
Apr 21, 2020 7.214 7.229 6.931 7.124 167,549 -0.20(-2.79%)
Apr 20, 2020 7.268 7.395 7.226 7.328 322,958 -0.01(-0.16%)
Apr 17, 2020 7.250 7.346 7.166 7.340 325,257 +0.23(+3.21%)
Apr 16, 2020 7.046 7.136 7.004 7.112 275,546 +0.04(+0.51%)
Apr 15, 2020 7.142 7.142 6.931 7.076 226,435 -0.17(-2.33%)
Apr 14, 2020 7.154 7.292 7.046 7.244 210,361 +0.23(+3.32%)
Apr 13, 2020 6.898 7.035 6.838 7.011 438,668 +0.13(+1.90%)
Apr 09, 2020 6.874 7.267 6.862 6.880 347,162 +0.09(+1.32%)
Apr 08, 2020 6.463 6.815 6.463 6.791 220,260 +0.40(+6.24%)
Apr 07, 2020 6.320 6.600 6.308 6.392 308,419 +0.23(+3.77%)
Apr 06, 2020 5.903 6.201 5.856 6.159 476,467 +0.38(+6.60%)
Apr 03, 2020 5.808 5.885 5.659 5.778 253,489 -0.12(-2.02%)
Apr 02, 2020 5.790 6.028 5.790 5.897 274,908 -0.04(-0.70%)
Apr 01, 2020 5.933 6.153 5.736 5.939 371,275 -0.40(-6.30%)
Mar 31, 2020 6.237 6.416 6.175 6.338 341,367 +0.14(+2.21%)
Mar 30, 2020 6.183 6.368 6.171 6.201 408,877 -0.17(-2.62%)
Mar 27, 2020 6.201 6.564 6.111 6.368 374,525 -0.11(-1.66%)
Mar 26, 2020 6.225 6.638 6.213 6.475 685,427 +0.25(+4.02%)
Mar 25, 2020 5.850 6.386 5.670 6.225 560,209 +0.51(+8.85%)
Mar 24, 2020 5.736 5.909 5.550 5.719 919,922 +0.28(+5.15%)
Mar 23, 2020 5.826 5.919 5.236 5.439 433,045 -0.67(-11.01%)
Mar 20, 2020 5.784 6.600 5.784 6.112 990,621 +0.33(+5.77%)
Mar 19, 2020 4.789 5.778 4.533 5.778 482,841 +0.99(+20.65%)
Mar 18, 2020 5.719 5.981 4.658 4.789 1,070,210 -1.48(-23.65%)
Mar 17, 2020 6.052 6.493 5.897 6.273 785,381 +0.27(+4.46%)
Mar 16, 2020 6.195 6.640 5.999 6.005 515,858 -1.14(-16.00%)
Mar 13, 2020 6.779 7.160 6.630 7.148 730,082 +0.58(+8.79%)
Mar 12, 2020 7.172 7.291 6.368 6.570 933,267 -1.06(-13.91%)
Mar 11, 2020 8.235 8.252 7.603 7.632 357,280 -0.68(-8.17%)
Mar 10, 2020 8.494 8.608 8.193 8.311 360,575 -0.05(-0.56%)
Mar 09, 2020 8.559 8.586 8.175 8.358 356,958 -0.49(-5.54%)
Mar 06, 2020 8.813 8.866 8.707 8.848 311,543 -0.14(-1.51%)
Mar 05, 2020 9.049 9.061 8.907 8.984 242,992 -0.16(-1.74%)
Mar 04, 2020 9.079 9.149 9.037 9.144 360,368 +0.17(+1.84%)
Mar 03, 2020 9.085 9.111 8.902 8.978 595,691 -0.03(-0.33%)
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.