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

Advent Convertible and Income Fund (NY: AVK )

12.11 -0.01 (-0.08%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jun 28, 2019 8.400 8.496 8.400 8.434 146,242 +0.04(+0.53%)
Jun 27, 2019 8.372 8.392 8.356 8.389 116,274 +0.06(+0.67%)
Jun 26, 2019 8.339 8.389 8.272 8.333 119,579 +0.03(+0.34%)
Jun 25, 2019 8.344 8.344 8.264 8.305 98,937 -0.02(-0.27%)
Jun 24, 2019 8.339 8.395 8.300 8.328 135,814 +0.03(+0.41%)
Jun 21, 2019 8.339 8.367 8.272 8.294 80,352 -0.02(-0.20%)
Jun 20, 2019 8.333 8.400 8.305 8.311 101,655 +0.03(+0.41%)
Jun 19, 2019 8.221 8.316 8.210 8.277 185,770 +0.06(+0.75%)
Jun 18, 2019 8.216 8.295 8.216 8.216 156,061 +0.02(+0.27%)
Jun 17, 2019 8.221 8.244 8.188 8.193 103,062 -0.02(-0.27%)
Jun 14, 2019 8.244 8.260 8.210 8.216 77,852 -0.03(-0.34%)
Jun 13, 2019 8.249 8.300 8.204 8.244 156,734 +0.04(+0.46%)
Jun 12, 2019 8.267 8.278 8.195 8.206 176,220 -0.06(-0.74%)
Jun 11, 2019 8.245 8.323 8.217 8.267 248,436 +0.09(+1.16%)
Jun 10, 2019 8.106 8.178 8.106 8.173 157,746 +0.08(+1.03%)
Jun 07, 2019 8.056 8.095 8.017 8.089 182,869 +0.04(+0.55%)
Jun 06, 2019 7.950 8.045 7.889 8.045 155,621 +0.09(+1.12%)
Jun 05, 2019 7.923 7.995 7.895 7.956 156,800 +0.05(+0.63%)
Jun 04, 2019 7.850 7.928 7.839 7.906 222,494 +0.12(+1.50%)
Jun 03, 2019 7.912 7.945 7.767 7.789 217,442 -0.11(-1.34%)
May 31, 2019 7.962 7.962 7.839 7.895 206,628 -0.10(-1.25%)
May 30, 2019 7.884 8.017 7.834 7.995 443,596 +0.13(+1.62%)
May 29, 2019 7.917 7.950 7.845 7.867 215,048 -0.11(-1.32%)
May 28, 2019 8.089 8.100 7.923 7.973 228,794 -0.10(-1.24%)
May 24, 2019 8.100 8.139 8.023 8.073 201,228 +0.01(+0.14%)
May 23, 2019 8.123 8.123 7.984 8.062 286,941 -0.08(-1.02%)
May 22, 2019 8.062 8.156 8.062 8.145 175,986 +0.11(+1.31%)
May 21, 2019 8.100 8.134 8.028 8.039 161,713 -0.04(-0.55%)
May 20, 2019 8.167 8.189 8.067 8.084 166,740 -0.06(-0.75%)
May 17, 2019 8.184 8.239 8.117 8.145 147,951 -0.09(-1.15%)
May 16, 2019 8.123 8.273 8.123 8.239 269,740 +0.12(+1.44%)
May 15, 2019 8.045 8.128 8.037 8.123 167,817 +0.09(+1.11%)
May 14, 2019 8.034 8.106 7.995 8.034 196,687 +0.07(+0.89%)
May 13, 2019 8.173 8.222 7.914 7.963 340,716 -0.27(-3.28%)
May 10, 2019 8.261 8.261 8.128 8.233 134,100 -0.03(-0.33%)
May 09, 2019 8.255 8.261 8.178 8.261 172,735 +0.01(+0.07%)
May 08, 2019 8.233 8.321 8.222 8.255 99,930 +0.00(+0.00%)
May 07, 2019 8.305 8.321 8.222 8.255 137,420 -0.09(-1.06%)
May 06, 2019 8.294 8.349 8.250 8.343 154,353 +0.01(+0.07%)
May 03, 2019 8.332 8.376 8.271 8.338 110,510 +0.04(+0.53%)
May 02, 2019 8.343 8.349 8.239 8.294 150,638 -0.03(-0.40%)
May 01, 2019 8.310 8.365 8.286 8.327 173,412 +0.07(+0.80%)
Apr 30, 2019 8.228 8.261 8.211 8.261 125,059 +0.06(+0.74%)
Apr 29, 2019 8.167 8.244 8.123 8.200 219,445 -0.02(-0.20%)
Apr 26, 2019 8.195 8.233 8.150 8.217 191,623 +0.04(+0.47%)
Apr 25, 2019 8.211 8.228 8.145 8.178 135,920 -0.02(-0.20%)
Apr 24, 2019 8.233 8.288 8.184 8.195 179,048 +0.01(+0.07%)
Apr 23, 2019 8.184 8.230 8.164 8.189 158,526 +0.01(+0.07%)
Apr 22, 2019 8.206 8.252 8.178 8.184 152,295 -0.03(-0.40%)
Apr 18, 2019 8.211 8.224 8.200 8.217 118,857 -0.01(-0.07%)
Apr 17, 2019 8.272 8.272 8.200 8.222 96,307 -0.03(-0.33%)
Apr 16, 2019 8.233 8.305 8.217 8.250 205,670 +0.03(+0.34%)
Apr 15, 2019 8.211 8.239 8.211 8.222 142,148 +0.03(+0.40%)
Apr 12, 2019 8.228 8.250 8.173 8.189 101,618 +0.00(+0.05%)
Apr 11, 2019 8.201 8.201 8.141 8.185 130,939 +0.00(+0.00%)
Apr 10, 2019 8.245 8.284 8.169 8.185 241,068 -0.04(-0.47%)
Apr 09, 2019 8.256 8.278 8.185 8.223 172,452 -0.02(-0.20%)
Apr 08, 2019 8.114 8.262 8.060 8.240 250,011 +0.09(+1.14%)
Apr 05, 2019 8.059 8.158 8.054 8.147 195,696 +0.08(+0.95%)
Apr 04, 2019 8.054 8.103 8.032 8.070 139,344 +0.01(+0.07%)
Apr 03, 2019 8.119 8.125 8.037 8.065 172,432 -0.02(-0.20%)
Apr 02, 2019 8.169 8.185 8.070 8.081 119,314 -0.07(-0.87%)
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.