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

Advent Convertible and Income Fund (NY: AVK )

12.02 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2019 7.961 7.961 7.839 7.894 206,644 -0.10(-1.25%)
May 30, 2019 7.883 8.016 7.833 7.994 443,631 +0.13(+1.62%)
May 29, 2019 7.916 7.950 7.844 7.866 215,065 -0.11(-1.32%)
May 28, 2019 8.089 8.100 7.922 7.972 228,812 -0.10(-1.24%)
May 24, 2019 8.100 8.139 8.023 8.072 201,244 +0.01(+0.14%)
May 23, 2019 8.122 8.122 7.983 8.061 286,964 -0.08(-1.02%)
May 22, 2019 8.061 8.155 8.061 8.144 176,000 +0.11(+1.31%)
May 21, 2019 8.100 8.133 8.028 8.039 161,726 -0.04(-0.55%)
May 20, 2019 8.166 8.189 8.066 8.083 166,754 -0.06(-0.75%)
May 17, 2019 8.183 8.239 8.116 8.144 147,963 -0.09(-1.15%)
May 16, 2019 8.122 8.272 8.122 8.239 269,761 +0.12(+1.44%)
May 15, 2019 8.044 8.128 8.036 8.122 167,830 +0.09(+1.11%)
May 14, 2019 8.033 8.105 7.994 8.033 196,703 +0.07(+0.89%)
May 13, 2019 8.172 8.221 7.913 7.962 340,743 -0.27(-3.28%)
May 10, 2019 8.260 8.260 8.128 8.232 134,110 -0.03(-0.33%)
May 09, 2019 8.255 8.260 8.177 8.260 172,748 +0.01(+0.07%)
May 08, 2019 8.232 8.321 8.221 8.255 99,938 +0.00(+0.00%)
May 07, 2019 8.304 8.321 8.221 8.255 137,431 -0.09(-1.06%)
May 06, 2019 8.293 8.348 8.249 8.343 154,365 +0.01(+0.07%)
May 03, 2019 8.332 8.376 8.270 8.337 110,518 +0.04(+0.53%)
May 02, 2019 8.343 8.348 8.238 8.293 150,650 -0.03(-0.40%)
May 01, 2019 8.310 8.365 8.286 8.326 173,425 +0.07(+0.80%)
Apr 30, 2019 8.227 8.260 8.210 8.260 125,069 +0.06(+0.74%)
Apr 29, 2019 8.166 8.243 8.122 8.199 219,462 -0.02(-0.20%)
Apr 26, 2019 8.194 8.232 8.150 8.216 191,638 +0.04(+0.47%)
Apr 25, 2019 8.210 8.227 8.144 8.177 135,931 -0.02(-0.20%)
Apr 24, 2019 8.232 8.288 8.183 8.194 179,062 +0.01(+0.07%)
Apr 23, 2019 8.183 8.229 8.164 8.188 158,539 +0.01(+0.07%)
Apr 22, 2019 8.205 8.251 8.177 8.183 152,307 -0.03(-0.40%)
Apr 18, 2019 8.210 8.223 8.199 8.216 118,866 -0.01(-0.07%)
Apr 17, 2019 8.271 8.271 8.199 8.221 96,314 -0.03(-0.33%)
Apr 16, 2019 8.232 8.304 8.216 8.249 205,686 +0.03(+0.34%)
Apr 15, 2019 8.210 8.238 8.210 8.221 142,159 +0.03(+0.40%)
Apr 12, 2019 8.227 8.249 8.172 8.188 101,626 +0.00(+0.05%)
Apr 11, 2019 8.201 8.201 8.141 8.184 130,949 +0.00(+0.00%)
Apr 10, 2019 8.245 8.283 8.168 8.184 241,087 -0.04(-0.47%)
Apr 09, 2019 8.256 8.277 8.184 8.223 172,465 -0.02(-0.20%)
Apr 08, 2019 8.113 8.261 8.059 8.239 250,031 +0.09(+1.14%)
Apr 05, 2019 8.059 8.157 8.053 8.146 195,711 +0.08(+0.95%)
Apr 04, 2019 8.053 8.102 8.031 8.070 139,355 +0.01(+0.07%)
Apr 03, 2019 8.119 8.124 8.037 8.064 172,445 -0.02(-0.20%)
Apr 02, 2019 8.168 8.184 8.070 8.081 119,323 -0.07(-0.87%)
Apr 01, 2019 8.091 8.179 8.075 8.152 227,782 +0.08(+1.02%)
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%)
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.