Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent Convertible and Income Fund (NY: AVK )

12.13 +0.01 (+0.08%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 10, 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 (%)
Nov 29, 2019 8.871 8.952 8.853 8.952 112,038 +0.06(+0.72%)
Nov 27, 2019 8.830 8.917 8.795 8.888 192,506 +0.03(+0.39%)
Nov 26, 2019 8.853 8.871 8.824 8.853 192,150 +0.00(+0.00%)
Nov 25, 2019 8.830 8.853 8.807 8.853 163,991 +0.04(+0.46%)
Nov 22, 2019 8.801 8.830 8.772 8.812 150,471 +0.01(+0.07%)
Nov 21, 2019 8.795 8.807 8.737 8.807 87,782 +0.01(+0.13%)
Nov 20, 2019 8.812 8.877 8.766 8.795 233,128 -0.01(-0.13%)
Nov 19, 2019 8.778 8.818 8.760 8.807 203,412 +0.02(+0.20%)
Nov 18, 2019 8.772 8.807 8.766 8.789 184,947 -0.01(-0.07%)
Nov 15, 2019 8.754 8.842 8.731 8.795 210,179 +0.03(+0.33%)
Nov 14, 2019 8.708 8.766 8.667 8.766 153,068 +0.07(+0.79%)
Nov 13, 2019 8.646 8.698 8.646 8.698 167,284 +0.03(+0.33%)
Nov 12, 2019 8.588 8.669 8.570 8.669 220,930 +0.05(+0.60%)
Nov 11, 2019 8.570 8.622 8.547 8.617 176,904 +0.07(+0.81%)
Nov 08, 2019 8.553 8.588 8.536 8.547 139,202 -0.02(-0.27%)
Nov 07, 2019 8.611 8.628 8.547 8.570 239,189 -0.06(-0.67%)
Nov 06, 2019 8.593 8.634 8.593 8.628 209,517 +0.03(+0.40%)
Nov 05, 2019 8.588 8.611 8.536 8.593 145,953 +0.02(+0.27%)
Nov 04, 2019 8.559 8.588 8.553 8.570 172,374 +0.02(+0.20%)
Nov 01, 2019 8.547 8.583 8.512 8.553 133,841 +0.00(+0.00%)
Oct 31, 2019 8.588 8.593 8.507 8.553 150,923 +0.01(+0.07%)
Oct 30, 2019 8.559 8.570 8.507 8.547 141,946 -0.01(-0.14%)
Oct 29, 2019 8.512 8.576 8.512 8.559 174,554 +0.05(+0.61%)
Oct 28, 2019 8.530 8.553 8.499 8.507 108,685 -0.02(-0.20%)
Oct 25, 2019 8.495 8.524 8.478 8.524 82,138 +0.05(+0.55%)
Oct 24, 2019 8.524 8.530 8.478 8.478 114,775 -0.01(-0.07%)
Oct 23, 2019 8.472 8.489 8.443 8.484 139,107 +0.02(+0.27%)
Oct 22, 2019 8.455 8.484 8.455 8.460 113,163 +0.01(+0.07%)
Oct 21, 2019 8.397 8.455 8.379 8.455 142,437 +0.07(+0.83%)
Oct 18, 2019 8.385 8.403 8.339 8.385 154,246 -0.02(-0.21%)
Oct 17, 2019 8.385 8.426 8.379 8.403 109,639 +0.03(+0.35%)
Oct 16, 2019 8.379 8.420 8.368 8.374 139,292 -0.01(-0.07%)
Oct 15, 2019 8.374 8.473 8.368 8.379 138,562 +0.01(+0.07%)
Oct 14, 2019 8.351 8.385 8.345 8.374 114,822 +0.02(+0.28%)
Oct 11, 2019 8.345 8.399 8.345 8.351 90,438 +0.05(+0.61%)
Oct 10, 2019 8.283 8.317 8.254 8.300 161,883 +0.02(+0.28%)
Oct 09, 2019 8.289 8.317 8.254 8.277 216,390 +0.01(+0.14%)
Oct 08, 2019 8.226 8.294 8.162 8.266 196,723 -0.02(-0.28%)
Oct 07, 2019 8.283 8.335 8.203 8.289 252,306 +0.00(+0.00%)
Oct 04, 2019 8.300 8.312 8.214 8.289 197,520 +0.02(+0.28%)
Oct 03, 2019 8.226 8.271 8.111 8.266 186,847 +0.03(+0.42%)
Oct 02, 2019 8.300 8.300 8.174 8.231 226,128 -0.09(-1.03%)
Oct 01, 2019 8.363 8.369 8.266 8.317 182,165 -0.05(-0.55%)
Sep 30, 2019 8.398 8.421 8.323 8.363 196,390 -0.01(-0.14%)
Sep 27, 2019 8.478 8.495 8.363 8.375 148,532 -0.07(-0.88%)
Sep 26, 2019 8.478 8.507 8.403 8.449 173,073 -0.01(-0.14%)
Sep 25, 2019 8.472 8.484 8.398 8.461 155,819 -0.01(-0.14%)
Sep 24, 2019 8.587 8.598 8.438 8.472 226,711 -0.06(-0.74%)
Sep 23, 2019 8.518 8.553 8.495 8.535 157,992 +0.02(+0.20%)
Sep 20, 2019 8.524 8.524 8.469 8.518 271,961 +0.00(+0.00%)
Sep 19, 2019 8.501 8.530 8.472 8.518 310,199 +0.05(+0.54%)
Sep 18, 2019 8.444 8.489 8.388 8.472 262,196 +0.05(+0.61%)
Sep 17, 2019 8.340 8.421 8.323 8.421 170,899 +0.09(+1.10%)
Sep 16, 2019 8.329 8.363 8.323 8.329 231,949 -0.01(-0.14%)
Sep 13, 2019 8.352 8.392 8.340 8.340 117,326 -0.04(-0.48%)
Sep 12, 2019 8.323 8.403 8.283 8.380 445,756 +0.06(+0.67%)
Sep 11, 2019 8.302 8.330 8.279 8.325 177,659 +0.05(+0.55%)
Sep 10, 2019 8.313 8.325 8.239 8.279 229,498 -0.01(-0.14%)
Sep 09, 2019 8.325 8.347 8.268 8.291 190,212 -0.03(-0.41%)
Sep 06, 2019 8.256 8.347 8.256 8.325 315,632 +0.08(+0.97%)
Sep 05, 2019 8.194 8.251 8.182 8.245 216,349 +0.06(+0.76%)
Sep 04, 2019 8.188 8.217 8.148 8.182 254,794 +0.06(+0.70%)
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.