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

Advent Convertible and Income Fund (NY: AVK )

12.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2003 6.374 6.374 6.324 6.337 218,089 -0.01(-0.17%)
Sep 29, 2003 6.347 6.347 6.308 6.347 158,850 +0.03(+0.42%)
Sep 26, 2003 6.355 6.358 6.321 6.321 185,262 +0.02(+0.34%)
Sep 25, 2003 6.361 6.374 6.284 6.300 243,369 -0.06(-0.96%)
Sep 24, 2003 6.393 6.414 6.334 6.361 240,728 -0.04(-0.62%)
Sep 23, 2003 6.398 6.398 6.347 6.400 207,901 +0.01(+0.21%)
Sep 22, 2003 6.361 6.414 6.324 6.387 221,107 -0.02(-0.33%)
Sep 19, 2003 6.400 6.427 6.382 6.408 298,080 +0.02(+0.33%)
Sep 18, 2003 6.387 6.406 6.363 6.387 361,092 +0.01(+0.12%)
Sep 17, 2003 6.374 6.390 6.374 6.379 275,818 +0.04(+0.59%)
Sep 16, 2003 6.308 6.342 6.255 6.342 297,326 +0.03(+0.55%)
Sep 15, 2003 6.387 6.390 6.294 6.308 220,730 -0.07(-1.16%)
Sep 12, 2003 6.387 6.390 6.334 6.382 233,936 +0.00(+0.00%)
Sep 11, 2003 6.347 6.385 6.268 6.382 287,138 +0.04(+0.67%)
Sep 10, 2003 6.321 6.361 6.281 6.339 179,603 -0.01(-0.13%)
Sep 09, 2003 6.369 6.385 6.347 6.347 202,242 -0.03(-0.54%)
Sep 08, 2003 6.387 6.387 6.358 6.382 215,448 -0.01(-0.21%)
Sep 05, 2003 6.347 6.400 6.334 6.395 216,202 +0.03(+0.54%)
Sep 04, 2003 6.334 6.398 6.321 6.361 254,311 +0.01(+0.21%)
Sep 03, 2003 6.334 6.361 6.308 6.347 401,088 +0.00(+0.04%)
Sep 02, 2003 6.308 6.347 6.268 6.345 297,703 +0.04(+0.63%)
Aug 29, 2003 6.252 6.305 6.202 6.305 228,654 +0.07(+1.19%)
Aug 28, 2003 6.162 6.279 6.112 6.231 187,526 +0.04(+0.64%)
Aug 27, 2003 6.045 6.212 6.045 6.191 298,835 +0.03(+0.43%)
Aug 26, 2003 6.120 6.173 6.056 6.165 395,051 +0.08(+1.31%)
Aug 25, 2003 6.067 6.122 6.059 6.085 359,583 -0.01(-0.22%)
Aug 22, 2003 6.021 6.098 6.021 6.098 444,479 +0.07(+1.19%)
Aug 21, 2003 5.974 6.027 5.955 6.027 400,710 +0.05(+0.89%)
Aug 20, 2003 5.897 5.974 5.897 5.974 401,842 -0.02(-0.27%)
Aug 19, 2003 5.937 5.990 5.876 5.990 397,692 +0.08(+1.39%)
Aug 18, 2003 5.947 5.950 5.857 5.907 418,444 -0.04(-0.67%)
Aug 15, 2003 6.019 6.019 5.902 5.947 250,916 -0.07(-1.19%)
Aug 14, 2003 6.006 6.029 5.966 6.019 280,724 -0.01(-0.13%)
Aug 13, 2003 6.162 6.162 5.990 6.027 417,312 -0.14(-2.19%)
Aug 12, 2003 6.143 6.173 6.135 6.162 153,568 -0.01(-0.17%)
Aug 11, 2003 6.175 6.178 6.135 6.173 180,357 -0.01(-0.09%)
Aug 08, 2003 6.173 6.196 6.149 6.178 167,906 +0.02(+0.26%)
Aug 07, 2003 6.135 6.162 6.096 6.162 215,448 +0.03(+0.48%)
Aug 06, 2003 6.096 6.133 6.056 6.133 244,878 +0.05(+0.83%)
Aug 05, 2003 6.202 6.215 6.082 6.082 208,656 -0.09(-1.50%)
Aug 04, 2003 6.255 6.279 6.175 6.175 273,932 -0.09(-1.48%)
Aug 01, 2003 6.202 6.273 6.202 6.268 344,490 +0.05(+0.85%)
Jul 31, 2003 6.175 6.215 6.157 6.215 352,414 +0.06(+0.99%)
Jul 30, 2003 6.069 6.154 6.029 6.154 314,305 +0.07(+1.18%)
Jul 29, 2003 6.109 6.146 6.029 6.082 568,239 +0.01(+0.09%)
Jul 28, 2003 6.215 6.226 6.003 6.077 628,610 -0.15(-2.34%)
Jul 25, 2003 6.302 6.305 6.215 6.223 128,665 -0.08(-1.34%)
Jul 24, 2003 6.313 6.361 6.281 6.308 124,137 -0.01(-0.17%)
Jul 23, 2003 6.427 6.438 6.310 6.318 269,027 -0.11(-1.65%)
Jul 22, 2003 6.414 6.440 6.363 6.424 197,714 -0.00(-0.04%)
Jul 21, 2003 6.467 6.493 6.400 6.427 147,908 -0.05(-0.82%)
Jul 18, 2003 6.440 6.480 6.427 6.480 93,197 +0.04(+0.58%)
Jul 17, 2003 6.525 6.528 6.443 6.443 159,982 -0.09(-1.38%)
Jul 16, 2003 6.559 6.559 6.520 6.533 199,978 -0.03(-0.40%)
Jul 15, 2003 6.533 6.559 6.528 6.559 204,883 +0.00(+0.00%)
Jul 14, 2003 6.559 6.586 6.541 6.559 83,009 -0.01(-0.12%)
Jul 11, 2003 6.594 6.599 6.557 6.567 107,912 -0.05(-0.68%)
Jul 10, 2003 6.557 6.612 6.554 6.612 115,081 +0.06(+0.89%)
Jul 09, 2003 6.557 6.559 6.544 6.554 214,693 +0.00(+0.04%)
Jul 08, 2003 6.559 6.559 6.541 6.552 166,774 -0.00(-0.04%)
Jul 07, 2003 6.549 6.559 6.541 6.554 198,846 -0.01(-0.08%)
Jul 03, 2003 6.546 6.559 6.541 6.559 66,407 +0.00(+0.04%)
Jul 02, 2003 6.570 6.570 6.536 6.557 217,334 -0.01(-0.16%)
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.