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 )

12.15 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2017 7.530 7.544 7.513 7.521 179,187 -0.01(-0.19%)
Jun 29, 2017 7.507 7.558 7.473 7.535 123,849 +0.01(+0.12%)
Jun 28, 2017 7.447 7.530 7.428 7.526 137,418 +0.09(+1.19%)
Jun 27, 2017 7.437 7.479 7.428 7.437 119,941 +0.00(+0.06%)
Jun 26, 2017 7.507 7.525 7.433 7.433 177,879 -0.00(-0.06%)
Jun 23, 2017 7.433 7.498 7.428 7.437 131,300 -0.01(-0.19%)
Jun 22, 2017 7.479 7.498 7.419 7.451 151,347 +0.00(+0.00%)
Jun 21, 2017 7.558 7.558 7.451 7.451 207,658 -0.07(-0.93%)
Jun 20, 2017 7.475 7.521 7.451 7.521 141,826 +0.06(+0.75%)
Jun 19, 2017 7.479 7.535 7.447 7.465 274,664 -0.00(-0.06%)
Jun 16, 2017 7.489 7.507 7.452 7.470 120,089 -0.04(-0.56%)
Jun 15, 2017 7.470 7.526 7.442 7.512 136,503 +0.01(+0.19%)
Jun 14, 2017 7.512 7.577 7.493 7.498 141,802 -0.01(-0.19%)
Jun 13, 2017 7.489 7.544 7.489 7.512 126,930 +0.02(+0.33%)
Jun 12, 2017 7.455 7.534 7.450 7.487 233,498 +0.02(+0.31%)
Jun 09, 2017 7.589 7.589 7.455 7.464 177,540 -0.12(-1.65%)
Jun 08, 2017 7.575 7.589 7.552 7.589 130,940 +0.01(+0.18%)
Jun 07, 2017 7.571 7.622 7.566 7.575 119,538 +0.02(+0.24%)
Jun 06, 2017 7.594 7.631 7.557 7.557 153,186 -0.07(-0.91%)
Jun 05, 2017 7.548 7.631 7.538 7.626 95,975 +0.06(+0.86%)
Jun 02, 2017 7.538 7.561 7.506 7.561 99,524 +0.04(+0.55%)
Jun 01, 2017 7.515 7.538 7.501 7.520 122,440 +0.01(+0.12%)
May 31, 2017 7.534 7.538 7.487 7.511 109,944 -0.00(-0.06%)
May 30, 2017 7.497 7.534 7.482 7.515 100,348 +0.02(+0.25%)
May 26, 2017 7.497 7.511 7.472 7.497 151,797 -0.01(-0.18%)
May 25, 2017 7.483 7.511 7.441 7.511 174,359 +0.06(+0.74%)
May 24, 2017 7.381 7.483 7.379 7.455 128,702 +0.06(+0.88%)
May 23, 2017 7.344 7.395 7.327 7.390 142,348 +0.07(+0.95%)
May 22, 2017 7.307 7.326 7.289 7.321 155,076 +0.05(+0.64%)
May 19, 2017 7.270 7.339 7.247 7.275 185,311 +0.00(+0.06%)
May 18, 2017 7.242 7.275 7.224 7.270 129,815 +0.02(+0.32%)
May 17, 2017 7.349 7.376 7.228 7.247 187,934 -0.13(-1.82%)
May 16, 2017 7.386 7.432 7.363 7.381 169,753 +0.01(+0.19%)
May 15, 2017 7.432 7.432 7.358 7.367 117,666 -0.01(-0.19%)
May 12, 2017 7.437 7.460 7.344 7.381 159,867 -0.05(-0.68%)
May 11, 2017 7.464 7.506 7.418 7.432 162,239 -0.04(-0.49%)
May 10, 2017 7.450 7.528 7.450 7.468 191,379 -0.00(-0.06%)
May 09, 2017 7.487 7.487 7.436 7.473 84,022 -0.01(-0.18%)
May 08, 2017 7.445 7.487 7.427 7.487 113,983 +0.02(+0.25%)
May 05, 2017 7.464 7.482 7.399 7.468 162,984 +0.03(+0.43%)
May 04, 2017 7.454 7.487 7.385 7.436 156,866 -0.04(-0.49%)
May 03, 2017 7.505 7.519 7.455 7.473 177,323 -0.05(-0.61%)
May 02, 2017 7.408 7.519 7.404 7.519 272,046 +0.13(+1.80%)
May 01, 2017 7.298 7.413 7.298 7.385 124,649 +0.09(+1.19%)
Apr 28, 2017 7.307 7.344 7.261 7.299 99,534 +0.00(+0.00%)
Apr 27, 2017 7.321 7.321 7.280 7.298 94,610 -0.02(-0.25%)
Apr 26, 2017 7.216 7.326 7.216 7.317 346,179 +0.10(+1.40%)
Apr 25, 2017 7.252 7.298 7.216 7.216 246,292 -0.02(-0.32%)
Apr 24, 2017 7.211 7.275 7.193 7.239 199,818 +0.08(+1.16%)
Apr 21, 2017 7.124 7.165 7.105 7.156 175,078 +0.03(+0.45%)
Apr 20, 2017 7.105 7.124 7.086 7.124 112,206 +0.04(+0.58%)
Apr 19, 2017 7.078 7.109 7.041 7.082 183,058 +0.01(+0.19%)
Apr 18, 2017 7.036 7.092 7.036 7.069 183,635 +0.00(+0.06%)
Apr 17, 2017 7.059 7.096 7.055 7.064 163,948 -0.00(-0.06%)
Apr 13, 2017 7.059 7.087 7.041 7.069 138,316 +0.02(+0.33%)
Apr 12, 2017 7.105 7.142 7.041 7.046 296,236 -0.08(-1.16%)
Apr 11, 2017 7.064 7.142 7.027 7.128 165,514 +0.05(+0.67%)
Apr 10, 2017 7.053 7.085 7.053 7.081 198,087 +0.04(+0.52%)
Apr 07, 2017 7.067 7.094 7.044 7.044 131,651 -0.01(-0.19%)
Apr 06, 2017 7.044 7.095 7.039 7.058 107,126 +0.02(+0.26%)
Apr 05, 2017 7.090 7.108 7.035 7.039 137,848 -0.03(-0.45%)
Apr 04, 2017 7.113 7.126 7.067 7.071 101,615 -0.05(-0.71%)
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.