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 (%)
Aug 31, 2010 4.672 4.719 4.644 4.691 282,948 +0.03(+0.59%)
Aug 30, 2010 4.674 4.705 4.652 4.663 259,791 -0.03(-0.65%)
Aug 27, 2010 4.694 4.710 4.649 4.694 337,974 +0.01(+0.30%)
Aug 26, 2010 4.710 4.733 4.661 4.680 526,070 -0.01(-0.24%)
Aug 25, 2010 4.658 4.705 4.644 4.691 584,108 +0.01(+0.18%)
Aug 24, 2010 4.691 4.702 4.641 4.683 332,664 -0.04(-0.88%)
Aug 23, 2010 4.727 4.738 4.708 4.724 445,465 +0.01(+0.29%)
Aug 20, 2010 4.672 4.724 4.661 4.710 618,931 +0.02(+0.41%)
Aug 19, 2010 4.699 4.733 4.677 4.691 933,154 -0.01(-0.24%)
Aug 18, 2010 4.691 4.730 4.669 4.702 204,901 +0.02(+0.47%)
Aug 17, 2010 4.741 4.741 4.669 4.680 366,932 -0.05(-1.11%)
Aug 16, 2010 4.719 4.760 4.708 4.733 237,811 +0.01(+0.24%)
Aug 13, 2010 4.722 4.727 4.661 4.722 154,061 +0.04(+0.78%)
Aug 12, 2010 4.608 4.699 4.608 4.685 212,647 +0.02(+0.35%)
Aug 11, 2010 4.691 4.716 4.633 4.669 209,545 -0.07(-1.38%)
Aug 10, 2010 4.765 4.765 4.704 4.734 270,987 -0.04(-0.81%)
Aug 09, 2010 4.773 4.795 4.748 4.773 191,391 +0.02(+0.46%)
Aug 06, 2010 4.751 4.751 4.674 4.751 186,070 +0.04(+0.76%)
Aug 05, 2010 4.723 4.748 4.704 4.715 165,295 -0.02(-0.35%)
Aug 04, 2010 4.726 4.751 4.712 4.732 205,091 +0.01(+0.12%)
Aug 03, 2010 4.690 4.737 4.676 4.726 198,078 +0.04(+0.77%)
Aug 02, 2010 4.668 4.712 4.668 4.690 314,047 +0.04(+0.95%)
Jul 30, 2010 4.646 4.654 4.607 4.646 368,275 -0.00(-0.06%)
Jul 29, 2010 4.627 4.663 4.594 4.649 271,382 +0.02(+0.54%)
Jul 28, 2010 4.629 4.641 4.599 4.624 334,793 +0.00(+0.06%)
Jul 27, 2010 4.607 4.621 4.574 4.621 366,927 +0.04(+0.90%)
Jul 26, 2010 4.530 4.580 4.530 4.580 276,859 +0.07(+1.53%)
Jul 23, 2010 4.478 4.522 4.478 4.511 367,510 +0.04(+0.86%)
Jul 22, 2010 4.445 4.500 4.445 4.472 257,885 +0.05(+1.19%)
Jul 21, 2010 4.461 4.475 4.420 4.420 269,672 -0.02(-0.56%)
Jul 20, 2010 4.398 4.445 4.378 4.445 271,979 +0.03(+0.63%)
Jul 19, 2010 4.411 4.417 4.345 4.417 287,397 +0.02(+0.57%)
Jul 16, 2010 4.392 4.447 4.389 4.392 287,168 -0.05(-1.06%)
Jul 15, 2010 4.422 4.447 4.400 4.439 209,105 +0.04(+0.82%)
Jul 14, 2010 4.406 4.422 4.398 4.403 231,875 -0.02(-0.39%)
Jul 13, 2010 4.403 4.436 4.400 4.420 226,431 +0.04(+0.86%)
Jul 12, 2010 4.391 4.410 4.377 4.383 123,195 -0.01(-0.13%)
Jul 09, 2010 4.388 4.396 4.344 4.388 106,127 +0.03(+0.69%)
Jul 08, 2010 4.328 4.364 4.320 4.358 194,418 +0.05(+1.05%)
Jul 07, 2010 4.273 4.320 4.265 4.313 215,137 +0.07(+1.58%)
Jul 06, 2010 4.295 4.328 4.234 4.245 220,705 -0.01(-0.13%)
Jul 02, 2010 4.251 4.284 4.229 4.251 319,563 -0.01(-0.19%)
Jul 01, 2010 4.309 4.325 4.202 4.259 473,640 -0.07(-1.71%)
Jun 30, 2010 4.350 4.372 4.311 4.333 270,771 -0.02(-0.38%)
Jun 29, 2010 4.407 4.408 4.322 4.350 202,077 -0.09(-2.10%)
Jun 25, 2010 4.443 4.446 4.427 4.443 259,501 +0.00(+0.00%)
Jun 24, 2010 4.460 4.468 4.427 4.443 188,934 -0.03(-0.61%)
Jun 23, 2010 4.476 4.479 4.446 4.471 305,986 +0.01(+0.18%)
Jun 22, 2010 4.465 4.492 4.432 4.462 205,335 -0.02(-0.49%)
Jun 21, 2010 4.495 4.525 4.473 4.484 352,653 +0.01(+0.31%)
Jun 18, 2010 4.471 4.471 4.445 4.471 200,755 +0.02(+0.37%)
Jun 17, 2010 4.462 4.468 4.410 4.454 342,056 +0.02(+0.37%)
Jun 16, 2010 4.399 4.440 4.399 4.438 287,508 +0.03(+0.68%)
Jun 15, 2010 4.374 4.410 4.358 4.407 310,581 +0.07(+1.65%)
Jun 14, 2010 4.383 4.391 4.331 4.336 334,564 +0.01(+0.25%)
Jun 11, 2010 4.287 4.344 4.284 4.325 218,602 +0.02(+0.54%)
Jun 10, 2010 4.239 4.308 4.228 4.302 402,903 +0.09(+2.20%)
Jun 09, 2010 4.242 4.277 4.209 4.209 394,677 -0.03(-0.64%)
Jun 08, 2010 4.217 4.245 4.174 4.237 284,934 +0.01(+0.26%)
Jun 07, 2010 4.269 4.269 4.204 4.226 145,245 -0.04(-0.88%)
Jun 04, 2010 4.263 4.329 4.228 4.263 225,703 -0.09(-1.96%)
Jun 03, 2010 4.351 4.376 4.308 4.348 202,830 +0.02(+0.44%)
Jun 02, 2010 4.373 4.381 4.269 4.329 496,327 -0.02(-0.56%)
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.