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 )

11.91 +0.12 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2019 7.961 7.961 7.839 7.894 206,644 -0.10(-1.25%)
May 30, 2019 7.883 8.016 7.833 7.994 443,631 +0.13(+1.62%)
May 29, 2019 7.916 7.950 7.844 7.866 215,065 -0.11(-1.32%)
May 28, 2019 8.089 8.100 7.922 7.972 228,812 -0.10(-1.24%)
May 24, 2019 8.100 8.139 8.023 8.072 201,244 +0.01(+0.14%)
May 23, 2019 8.122 8.122 7.983 8.061 286,964 -0.08(-1.02%)
May 22, 2019 8.061 8.155 8.061 8.144 176,000 +0.11(+1.31%)
May 21, 2019 8.100 8.133 8.028 8.039 161,726 -0.04(-0.55%)
May 20, 2019 8.166 8.189 8.066 8.083 166,754 -0.06(-0.75%)
May 17, 2019 8.183 8.239 8.116 8.144 147,963 -0.09(-1.15%)
May 16, 2019 8.122 8.272 8.122 8.239 269,761 +0.12(+1.44%)
May 15, 2019 8.044 8.128 8.036 8.122 167,830 +0.09(+1.11%)
May 14, 2019 8.033 8.105 7.994 8.033 196,703 +0.07(+0.89%)
May 13, 2019 8.172 8.221 7.913 7.962 340,743 -0.27(-3.28%)
May 10, 2019 8.260 8.260 8.128 8.232 134,110 -0.03(-0.33%)
May 09, 2019 8.255 8.260 8.177 8.260 172,748 +0.01(+0.07%)
May 08, 2019 8.232 8.321 8.221 8.255 99,938 +0.00(+0.00%)
May 07, 2019 8.304 8.321 8.221 8.255 137,431 -0.09(-1.06%)
May 06, 2019 8.293 8.348 8.249 8.343 154,365 +0.01(+0.07%)
May 03, 2019 8.332 8.376 8.270 8.337 110,518 +0.04(+0.53%)
May 02, 2019 8.343 8.348 8.238 8.293 150,650 -0.03(-0.40%)
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.