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 08, 2023 10.06 10.08 10.01 10.05 66,336 +0.02(+0.17%)
May 05, 2023 10.06 10.13 9.969 10.03 85,668 +0.12(+1.22%)
May 04, 2023 9.977 9.997 9.856 9.908 137,236 -0.14(-1.38%)
May 03, 2023 10.09 10.11 10.02 10.05 107,980 -0.03(-0.26%)
May 02, 2023 10.18 10.18 9.960 10.07 89,258 -0.09(-0.85%)
May 01, 2023 10.19 10.23 10.11 10.16 87,105 -0.02(-0.17%)
Apr 28, 2023 10.08 10.19 9.995 10.18 77,446 +0.17(+1.73%)
Apr 27, 2023 9.995 10.03 9.865 10.00 90,383 +0.10(+0.96%)
Apr 26, 2023 9.995 10.07 9.865 9.908 118,721 -0.08(-0.78%)
Apr 25, 2023 10.13 10.15 9.960 9.986 62,502 -0.22(-2.12%)
Apr 24, 2023 10.14 10.25 10.06 10.20 52,466 +0.06(+0.60%)
Apr 21, 2023 10.17 10.20 10.12 10.14 58,905 +0.03(+0.26%)
Apr 20, 2023 10.21 10.28 10.12 10.12 54,500 -0.14(-1.35%)
Apr 19, 2023 10.20 10.38 10.18 10.25 89,517 +0.02(+0.17%)
Apr 18, 2023 10.37 10.38 10.19 10.24 72,672 -0.05(-0.50%)
Apr 17, 2023 10.20 10.33 10.12 10.29 131,787 +0.09(+0.85%)
Apr 14, 2023 10.25 10.31 10.15 10.20 37,122 -0.03(-0.34%)
Apr 13, 2023 10.16 10.31 10.14 10.24 59,611 +0.09(+0.92%)
Apr 12, 2023 10.15 10.18 10.05 10.14 91,448 +0.05(+0.51%)
Apr 11, 2023 10.06 10.09 9.981 10.09 106,075 +0.12(+1.20%)
Apr 10, 2023 9.775 9.973 9.758 9.973 107,841 +0.20(+2.02%)
Apr 06, 2023 9.733 9.844 9.690 9.775 77,973 +0.09(+0.97%)
Apr 05, 2023 9.801 9.857 9.604 9.681 160,299 -0.17(-1.74%)
Apr 04, 2023 9.947 9.990 9.810 9.853 118,838 -0.11(-1.12%)
Apr 03, 2023 9.904 10.00 9.904 9.964 132,310 +0.05(+0.52%)
Mar 31, 2023 9.784 9.947 9.750 9.913 152,657 +0.11(+1.14%)
Mar 30, 2023 9.698 9.818 9.681 9.801 102,431 +0.11(+1.15%)
Mar 29, 2023 9.621 9.707 9.527 9.690 95,436 +0.10(+1.07%)
Mar 28, 2023 9.613 9.621 9.484 9.587 133,354 +0.01(+0.09%)
Mar 27, 2023 9.630 9.724 9.510 9.578 101,100 -0.03(-0.27%)
Mar 24, 2023 9.587 9.637 9.415 9.604 186,930 +0.03(+0.27%)
Mar 23, 2023 9.673 9.810 9.535 9.578 109,723 -0.04(-0.45%)
Mar 22, 2023 9.715 9.784 9.621 9.621 123,317 -0.04(-0.44%)
Mar 21, 2023 9.630 9.707 9.604 9.664 111,240 +0.09(+0.99%)
Mar 20, 2023 9.501 9.638 9.499 9.570 85,650 +0.09(+0.90%)
Mar 17, 2023 9.613 9.655 9.432 9.484 95,084 -0.13(-1.34%)
Mar 16, 2023 9.775 9.775 9.570 9.613 143,319 -0.20(-2.01%)
Mar 15, 2023 9.715 9.887 9.613 9.810 80,334 +0.02(+0.18%)
Mar 14, 2023 9.793 9.937 9.733 9.793 108,335 +0.11(+1.13%)
Mar 13, 2023 9.828 9.989 9.684 9.684 171,924 -0.24(-2.40%)
Mar 10, 2023 10.33 10.33 9.887 9.921 157,137 -0.41(-3.94%)
Mar 09, 2023 10.60 10.63 10.27 10.33 81,253 -0.21(-2.01%)
Mar 08, 2023 10.50 10.59 10.41 10.54 72,003 +0.06(+0.57%)
Mar 07, 2023 10.58 10.62 10.46 10.48 77,804 -0.07(-0.64%)
Mar 06, 2023 10.56 10.69 10.46 10.55 83,480 +0.08(+0.81%)
Mar 03, 2023 10.35 10.46 10.25 10.46 117,179 +0.19(+1.82%)
Mar 02, 2023 10.23 10.32 10.15 10.28 126,688 +0.01(+0.08%)
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.