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 )

12.12 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2010 4.646 4.654 4.607 4.646 368,304 -0.00(-0.06%)
Jul 29, 2010 4.626 4.662 4.593 4.648 271,403 +0.02(+0.54%)
Jul 28, 2010 4.629 4.640 4.599 4.624 334,819 +0.00(+0.06%)
Jul 27, 2010 4.607 4.621 4.574 4.621 366,956 +0.04(+0.90%)
Jul 26, 2010 4.530 4.579 4.530 4.579 276,881 +0.07(+1.53%)
Jul 23, 2010 4.477 4.522 4.477 4.510 367,539 +0.04(+0.86%)
Jul 22, 2010 4.444 4.499 4.444 4.472 257,905 +0.05(+1.19%)
Jul 21, 2010 4.461 4.475 4.419 4.419 269,693 -0.02(-0.56%)
Jul 20, 2010 4.397 4.444 4.378 4.444 272,001 +0.03(+0.62%)
Jul 19, 2010 4.411 4.417 4.345 4.417 287,419 +0.02(+0.57%)
Jul 16, 2010 4.392 4.447 4.389 4.392 287,191 -0.05(-1.06%)
Jul 15, 2010 4.422 4.447 4.400 4.439 209,121 +0.04(+0.81%)
Jul 14, 2010 4.406 4.422 4.397 4.403 231,894 -0.02(-0.39%)
Jul 13, 2010 4.403 4.436 4.400 4.420 226,449 +0.04(+0.86%)
Jul 12, 2010 4.391 4.410 4.377 4.382 123,205 -0.01(-0.12%)
Jul 09, 2010 4.388 4.396 4.344 4.388 106,135 +0.03(+0.69%)
Jul 08, 2010 4.327 4.363 4.319 4.358 194,433 +0.05(+1.05%)
Jul 07, 2010 4.273 4.319 4.264 4.312 215,154 +0.07(+1.58%)
Jul 06, 2010 4.295 4.327 4.234 4.245 220,722 -0.01(-0.13%)
Jul 02, 2010 4.251 4.284 4.229 4.251 319,588 -0.01(-0.19%)
Jul 01, 2010 4.308 4.325 4.201 4.259 473,677 -0.07(-1.71%)
Jun 30, 2010 4.349 4.371 4.311 4.333 270,793 -0.02(-0.38%)
Jun 29, 2010 4.407 4.407 4.322 4.349 202,093 -0.09(-2.10%)
Jun 25, 2010 4.443 4.445 4.426 4.443 259,521 +0.00(+0.00%)
Jun 24, 2010 4.459 4.467 4.426 4.443 188,949 -0.03(-0.61%)
Jun 23, 2010 4.476 4.478 4.445 4.470 306,010 +0.01(+0.18%)
Jun 22, 2010 4.465 4.492 4.432 4.462 205,351 -0.02(-0.49%)
Jun 21, 2010 4.495 4.525 4.473 4.484 352,680 +0.01(+0.31%)
Jun 18, 2010 4.470 4.470 4.445 4.470 200,770 +0.02(+0.37%)
Jun 17, 2010 4.462 4.467 4.410 4.454 342,083 +0.02(+0.37%)
Jun 16, 2010 4.399 4.440 4.399 4.437 287,530 +0.03(+0.69%)
Jun 15, 2010 4.374 4.410 4.358 4.407 310,605 +0.07(+1.65%)
Jun 14, 2010 4.382 4.391 4.330 4.336 334,591 +0.01(+0.25%)
Jun 11, 2010 4.286 4.344 4.284 4.325 218,619 +0.02(+0.54%)
Jun 10, 2010 4.239 4.307 4.228 4.302 402,935 +0.09(+2.20%)
Jun 09, 2010 4.242 4.277 4.209 4.209 394,708 -0.03(-0.64%)
Jun 08, 2010 4.217 4.244 4.174 4.236 284,956 +0.01(+0.26%)
Jun 07, 2010 4.269 4.269 4.204 4.225 145,257 -0.04(-0.88%)
Jun 04, 2010 4.263 4.329 4.228 4.263 225,721 -0.09(-1.96%)
Jun 03, 2010 4.351 4.375 4.307 4.348 202,845 +0.02(+0.44%)
Jun 02, 2010 4.373 4.381 4.269 4.329 496,366 -0.02(-0.56%)
Jun 01, 2010 4.310 4.484 4.310 4.354 246,489 -0.02(-0.37%)
May 28, 2010 4.370 4.370 4.326 4.370 258,726 +0.03(+0.75%)
May 27, 2010 4.313 4.386 4.299 4.337 290,774 +0.11(+2.51%)
May 26, 2010 4.288 4.351 4.231 4.231 3,299 -0.04(-0.89%)
May 25, 2010 4.214 4.269 4.133 4.269 304,653 -0.04(-0.95%)
May 24, 2010 4.288 4.337 4.288 4.310 304,818 +0.01(+0.25%)
May 21, 2010 4.135 4.299 4.086 4.299 451,373 +0.08(+1.87%)
May 20, 2010 4.283 4.307 4.201 4.220 463,727 -0.27(-6.01%)
May 19, 2010 4.474 4.490 4.354 4.490 354,173 -0.02(-0.54%)
May 18, 2010 4.539 4.564 4.482 4.514 349,188 +0.02(+0.36%)
May 17, 2010 4.550 4.550 4.437 4.498 309,932 -0.05(-1.02%)
May 14, 2010 4.544 4.651 4.498 4.544 336,001 -0.12(-2.52%)
May 13, 2010 4.643 4.686 4.632 4.662 513,918 +0.03(+0.65%)
May 12, 2010 4.542 4.643 4.523 4.632 488,806 +0.12(+2.68%)
May 11, 2010 4.489 4.527 4.484 4.511 556,237 +0.06(+1.28%)
May 10, 2010 4.530 4.543 4.440 4.454 368,303 +0.09(+2.05%)
May 07, 2010 4.435 4.490 4.229 4.364 497,706 -0.05(-1.11%)
May 06, 2010 4.695 4.703 4.210 4.413 1,113,780 -0.33(-6.92%)
May 05, 2010 4.706 4.744 4.698 4.741 351,782 -0.04(-0.87%)
May 04, 2010 4.801 4.811 4.760 4.783 380,329 -0.05(-0.94%)
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.