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 (%)
Sep 29, 2017 7.669 7.731 7.669 7.702 235,352 +0.03(+0.43%)
Sep 28, 2017 7.635 7.678 7.635 7.669 274,808 +0.01(+0.19%)
Sep 27, 2017 7.612 7.669 7.597 7.654 480,188 +0.03(+0.44%)
Sep 26, 2017 7.578 7.621 7.578 7.621 238,548 +0.04(+0.50%)
Sep 25, 2017 7.602 7.619 7.564 7.583 232,035 -0.04(-0.56%)
Sep 22, 2017 7.612 7.645 7.569 7.626 113,079 +0.01(+0.19%)
Sep 21, 2017 7.597 7.616 7.587 7.612 93,347 +0.01(+0.19%)
Sep 20, 2017 7.650 7.654 7.593 7.597 141,757 -0.02(-0.25%)
Sep 19, 2017 7.593 7.640 7.593 7.616 123,972 +0.03(+0.38%)
Sep 18, 2017 7.569 7.635 7.569 7.588 315,455 +0.02(+0.31%)
Sep 15, 2017 7.569 7.585 7.555 7.564 261,071 -0.03(-0.38%)
Sep 14, 2017 7.593 7.607 7.550 7.593 295,124 -0.01(-0.10%)
Sep 13, 2017 7.577 7.600 7.562 7.600 151,586 +0.03(+0.37%)
Sep 12, 2017 7.586 7.605 7.567 7.572 163,037 -0.01(-0.19%)
Sep 11, 2017 7.581 7.593 7.562 7.586 104,878 +0.02(+0.31%)
Sep 08, 2017 7.662 7.662 7.536 7.562 244,975 -0.13(-1.72%)
Sep 07, 2017 7.671 7.699 7.605 7.695 147,919 +0.01(+0.18%)
Sep 06, 2017 7.681 7.699 7.662 7.681 122,633 +0.00(+0.00%)
Sep 05, 2017 7.652 7.681 7.652 7.681 136,273 +0.01(+0.12%)
Sep 01, 2017 7.652 7.676 7.639 7.671 111,159 +0.03(+0.37%)
Aug 31, 2017 7.605 7.650 7.605 7.643 172,272 +0.04(+0.56%)
Aug 30, 2017 7.562 7.605 7.562 7.600 154,328 +0.03(+0.37%)
Aug 29, 2017 7.534 7.586 7.534 7.572 320,541 -0.00(-0.06%)
Aug 28, 2017 7.586 7.596 7.558 7.577 71,331 +0.01(+0.12%)
Aug 25, 2017 7.596 7.600 7.553 7.567 229,845 +0.01(+0.12%)
Aug 24, 2017 7.558 7.567 7.534 7.558 160,183 -0.00(-0.06%)
Aug 23, 2017 7.548 7.600 7.534 7.562 170,174 +0.01(+0.19%)
Aug 22, 2017 7.548 7.562 7.515 7.548 145,313 +0.01(+0.19%)
Aug 21, 2017 7.558 7.581 7.510 7.534 111,970 -0.03(-0.37%)
Aug 18, 2017 7.591 7.595 7.514 7.562 156,747 -0.01(-0.19%)
Aug 17, 2017 7.577 7.608 7.562 7.577 149,890 -0.02(-0.25%)
Aug 16, 2017 7.652 7.652 7.572 7.596 343,659 -0.01(-0.12%)
Aug 15, 2017 7.558 7.605 7.548 7.605 233,869 +0.04(+0.56%)
Aug 14, 2017 7.510 7.629 7.510 7.562 220,157 +0.08(+1.01%)
Aug 11, 2017 7.298 7.529 7.232 7.487 384,368 +0.02(+0.28%)
Aug 10, 2017 7.588 7.607 7.424 7.466 344,020 -0.14(-1.85%)
Aug 09, 2017 7.635 7.650 7.593 7.607 140,088 -0.07(-0.92%)
Aug 08, 2017 7.691 7.705 7.644 7.677 240,562 -0.02(-0.24%)
Aug 07, 2017 7.733 7.733 7.668 7.696 208,827 -0.00(-0.06%)
Aug 04, 2017 7.729 7.729 7.677 7.701 116,288 -0.02(-0.30%)
Aug 03, 2017 7.738 7.738 7.705 7.724 231,278 -0.02(-0.24%)
Aug 02, 2017 7.804 7.809 7.724 7.743 124,819 -0.06(-0.72%)
Aug 01, 2017 7.837 7.861 7.799 7.799 152,349 -0.02(-0.30%)
Jul 31, 2017 7.841 7.870 7.794 7.823 143,735 -0.02(-0.24%)
Jul 28, 2017 7.837 7.841 7.799 7.841 171,154 +0.04(+0.48%)
Jul 27, 2017 7.823 7.841 7.785 7.804 126,597 -0.01(-0.18%)
Jul 26, 2017 7.860 7.879 7.776 7.818 212,164 +0.06(+0.73%)
Jul 25, 2017 7.743 7.827 7.738 7.762 266,759 +0.03(+0.36%)
Jul 24, 2017 7.701 7.743 7.687 7.733 133,564 +0.02(+0.24%)
Jul 21, 2017 7.687 7.715 7.673 7.715 133,050 +0.00(+0.06%)
Jul 20, 2017 7.668 7.724 7.668 7.710 103,253 +0.04(+0.55%)
Jul 19, 2017 7.644 7.687 7.644 7.668 95,547 +0.02(+0.25%)
Jul 18, 2017 7.649 7.682 7.626 7.649 157,057 -0.01(-0.18%)
Jul 17, 2017 7.630 7.682 7.630 7.663 88,406 +0.02(+0.31%)
Jul 14, 2017 7.607 7.673 7.607 7.640 87,521 +0.02(+0.25%)
Jul 13, 2017 7.612 7.621 7.568 7.621 155,688 +0.06(+0.74%)
Jul 12, 2017 7.560 7.621 7.555 7.565 288,734 +0.02(+0.29%)
Jul 11, 2017 7.596 7.638 7.530 7.543 251,898 -0.07(-0.88%)
Jul 10, 2017 7.554 7.638 7.530 7.610 140,048 +0.04(+0.49%)
Jul 07, 2017 7.526 7.591 7.521 7.572 111,676 +0.07(+0.99%)
Jul 06, 2017 7.563 7.588 7.498 7.498 212,300 -0.08(-1.04%)
Jul 05, 2017 7.596 7.600 7.553 7.577 469,803 +0.04(+0.49%)
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.