Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent Convertible and Income Fund (NY: AVK )

12.14 +0.02 (+0.17%)
Streaming Delayed Price Updated: 2:37 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 (%)
Mar 29, 2019 8.020 8.081 8.004 8.070 225,342 +0.10(+1.30%)
Mar 28, 2019 7.911 7.993 7.900 7.966 165,041 +0.06(+0.73%)
Mar 27, 2019 7.862 7.927 7.851 7.908 151,570 +0.02(+0.24%)
Mar 26, 2019 7.911 7.917 7.851 7.889 161,167 +0.01(+0.14%)
Mar 25, 2019 7.840 7.878 7.824 7.878 118,081 +0.03(+0.35%)
Mar 22, 2019 7.911 7.927 7.807 7.851 134,620 -0.05(-0.69%)
Mar 21, 2019 7.878 7.944 7.878 7.906 80,501 +0.02(+0.28%)
Mar 20, 2019 7.895 7.920 7.851 7.884 235,011 -0.02(-0.28%)
Mar 19, 2019 7.966 7.988 7.898 7.906 157,406 -0.05(-0.62%)
Mar 18, 2019 7.966 7.966 7.911 7.955 127,958 +0.01(+0.14%)
Mar 15, 2019 7.971 7.971 7.927 7.944 105,172 -0.01(-0.07%)
Mar 14, 2019 7.917 7.960 7.906 7.949 127,764 +0.05(+0.67%)
Mar 13, 2019 7.891 7.902 7.861 7.896 116,124 +0.04(+0.55%)
Mar 12, 2019 7.842 7.869 7.831 7.853 110,447 +0.03(+0.35%)
Mar 11, 2019 7.799 7.864 7.782 7.826 228,463 +0.03(+0.35%)
Mar 08, 2019 7.750 7.799 7.712 7.799 119,855 +0.01(+0.07%)
Mar 07, 2019 7.815 7.820 7.696 7.793 387,906 -0.01(-0.14%)
Mar 06, 2019 7.880 7.880 7.777 7.804 134,702 -0.08(-0.96%)
Mar 05, 2019 7.864 7.885 7.831 7.880 173,828 +0.02(+0.21%)
Mar 04, 2019 7.869 7.912 7.766 7.864 140,092 +0.01(+0.14%)
Mar 01, 2019 7.853 7.918 7.799 7.853 210,391 +0.02(+0.28%)
Feb 28, 2019 7.891 7.918 7.809 7.831 269,568 -0.03(-0.34%)
Feb 27, 2019 7.831 7.870 7.782 7.858 238,955 +0.02(+0.21%)
Feb 26, 2019 7.880 7.880 7.820 7.842 148,754 -0.04(-0.48%)
Feb 25, 2019 7.885 7.902 7.858 7.880 125,814 +0.02(+0.21%)
Feb 22, 2019 7.837 7.896 7.837 7.864 134,975 +0.03(+0.42%)
Feb 21, 2019 7.837 7.853 7.782 7.831 106,820 +0.01(+0.07%)
Feb 20, 2019 7.858 7.875 7.804 7.826 194,615 -0.05(-0.62%)
Feb 19, 2019 7.847 7.875 7.826 7.875 135,456 +0.00(+0.00%)
Feb 15, 2019 7.853 7.875 7.809 7.875 184,392 +0.04(+0.55%)
Feb 14, 2019 7.815 7.837 7.777 7.831 216,572 -0.01(-0.09%)
Feb 13, 2019 7.817 7.838 7.771 7.838 236,210 +0.04(+0.48%)
Feb 12, 2019 7.774 7.806 7.747 7.800 222,410 +0.08(+0.98%)
Feb 11, 2019 7.650 7.725 7.634 7.725 157,452 +0.08(+0.98%)
Feb 08, 2019 7.628 7.650 7.585 7.650 116,551 +0.03(+0.42%)
Feb 07, 2019 7.725 7.725 7.596 7.618 425,797 -0.15(-1.87%)
Feb 06, 2019 7.768 7.768 7.741 7.763 110,032 -0.01(-0.07%)
Feb 05, 2019 7.714 7.774 7.699 7.768 253,214 +0.08(+0.98%)
Feb 04, 2019 7.650 7.720 7.650 7.693 131,091 +0.04(+0.56%)
Feb 01, 2019 7.618 7.671 7.618 7.650 171,574 +0.04(+0.57%)
Jan 31, 2019 7.553 7.622 7.553 7.607 235,723 +0.05(+0.71%)
Jan 30, 2019 7.402 7.558 7.402 7.553 235,926 +0.17(+2.33%)
Jan 29, 2019 7.435 7.440 7.354 7.381 226,764 -0.03(-0.36%)
Jan 28, 2019 7.332 7.418 7.322 7.408 172,622 +0.04(+0.51%)
Jan 25, 2019 7.365 7.408 7.349 7.370 235,147 +0.03(+0.37%)
Jan 24, 2019 7.370 7.413 7.338 7.343 240,285 -0.02(-0.22%)
Jan 23, 2019 7.424 7.435 7.316 7.359 145,077 -0.03(-0.44%)
Jan 22, 2019 7.456 7.456 7.343 7.392 240,328 -0.06(-0.87%)
Jan 18, 2019 7.440 7.464 7.397 7.456 244,813 +0.08(+1.02%)
Jan 17, 2019 7.338 7.381 7.295 7.381 325,232 +0.06(+0.81%)
Jan 16, 2019 7.273 7.354 7.268 7.322 324,130 +0.04(+0.52%)
Jan 15, 2019 7.305 7.332 7.241 7.284 298,739 +0.02(+0.22%)
Jan 14, 2019 7.316 7.316 7.219 7.268 145,380 -0.06(-0.76%)
Jan 11, 2019 7.243 7.323 7.232 7.323 310,105 +0.09(+1.25%)
Jan 10, 2019 7.238 7.264 7.142 7.232 187,317 +0.01(+0.15%)
Jan 09, 2019 7.163 7.248 7.099 7.222 367,615 +0.10(+1.35%)
Jan 08, 2019 7.120 7.177 7.067 7.126 330,235 +0.05(+0.75%)
Jan 07, 2019 6.891 7.088 6.891 7.072 242,489 +0.21(+3.11%)
Jan 04, 2019 6.688 6.891 6.688 6.859 474,344 +0.19(+2.88%)
Jan 03, 2019 6.822 6.822 6.667 6.667 239,223 -0.18(-2.57%)
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.