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, 2005 6.347 6.408 6.347 6.387 290,179 +0.06(+0.88%)
May 27, 2005 6.281 6.334 6.273 6.331 169,428 +0.04(+0.59%)
May 26, 2005 6.228 6.307 6.228 6.294 133,958 +0.06(+0.93%)
May 25, 2005 6.262 6.265 6.225 6.236 230,559 -0.04(-0.63%)
May 24, 2005 6.267 6.291 6.249 6.275 173,956 +0.01(+0.08%)
May 23, 2005 6.241 6.273 6.238 6.270 181,503 +0.04(+0.68%)
May 20, 2005 6.183 6.228 6.175 6.228 263,388 +0.04(+0.69%)
May 19, 2005 6.135 6.199 6.135 6.185 193,956 +0.04(+0.65%)
May 18, 2005 6.077 6.146 6.061 6.146 274,331 +0.08(+1.27%)
May 17, 2005 6.108 6.111 6.055 6.069 227,540 -0.05(-0.82%)
May 16, 2005 6.159 6.167 6.106 6.119 202,258 -0.05(-0.77%)
May 13, 2005 6.188 6.191 6.167 6.167 114,713 -0.02(-0.34%)
May 12, 2005 6.196 6.196 6.153 6.188 213,955 +0.00(+0.00%)
May 11, 2005 6.209 6.228 6.185 6.188 142,637 -0.08(-1.31%)
May 10, 2005 6.254 6.270 6.238 6.270 187,164 +0.02(+0.38%)
May 09, 2005 6.228 6.246 6.216 6.246 98,487 +0.02(+0.38%)
May 06, 2005 6.214 6.233 6.180 6.222 194,711 +0.01(+0.13%)
May 05, 2005 6.191 6.257 6.191 6.214 192,069 +0.02(+0.30%)
May 04, 2005 6.135 6.201 6.130 6.196 193,956 +0.05(+0.86%)
May 03, 2005 6.138 6.156 6.130 6.143 173,956 -0.02(-0.26%)
May 02, 2005 6.082 6.159 6.082 6.159 337,725 +0.04(+0.69%)
Apr 29, 2005 6.138 6.143 6.108 6.116 251,313 -0.02(-0.39%)
Apr 28, 2005 6.108 6.146 6.095 6.140 237,351 +0.02(+0.39%)
Apr 27, 2005 6.095 6.119 6.069 6.116 246,407 +0.01(+0.22%)
Apr 26, 2005 6.132 6.146 6.095 6.103 263,388 -0.05(-0.73%)
Apr 25, 2005 6.143 6.191 6.124 6.148 239,238 -0.01(-0.13%)
Apr 22, 2005 6.148 6.185 6.146 6.156 240,747 +0.01(+0.09%)
Apr 21, 2005 6.055 6.151 6.055 6.151 308,669 +0.09(+1.53%)
Apr 20, 2005 6.037 6.066 6.026 6.058 256,973 +0.02(+0.35%)
Apr 19, 2005 5.976 6.069 5.972 6.037 316,216 +0.07(+1.24%)
Apr 18, 2005 6.002 6.002 5.934 5.963 252,822 -0.05(-0.88%)
Apr 15, 2005 6.042 6.069 5.992 6.016 268,293 -0.07(-1.09%)
Apr 14, 2005 6.135 6.151 6.082 6.082 240,747 -0.06(-0.95%)
Apr 13, 2005 6.161 6.183 6.127 6.140 189,050 -0.06(-0.98%)
Apr 12, 2005 6.254 6.254 6.172 6.201 195,843 -0.05(-0.85%)
Apr 11, 2005 6.281 6.294 6.246 6.254 138,863 -0.03(-0.46%)
Apr 08, 2005 6.326 6.326 6.281 6.283 137,354 -0.01(-0.13%)
Apr 07, 2005 6.347 6.360 6.291 6.291 175,843 -0.07(-1.17%)
Apr 06, 2005 6.331 6.368 6.331 6.365 131,316 +0.04(+0.67%)
Apr 05, 2005 6.307 6.334 6.302 6.323 147,920 -0.01(-0.08%)
Apr 04, 2005 6.294 6.334 6.289 6.328 251,690 +0.03(+0.46%)
Apr 01, 2005 6.315 6.384 6.281 6.299 225,276 -0.02(-0.38%)
Mar 31, 2005 6.275 6.334 6.273 6.323 163,768 +0.05(+0.76%)
Mar 30, 2005 6.135 6.275 6.135 6.275 233,955 +0.13(+2.11%)
Mar 29, 2005 6.122 6.191 6.122 6.146 254,709 -0.00(-0.04%)
Mar 28, 2005 6.188 6.246 6.124 6.148 281,878 -0.08(-1.28%)
Mar 24, 2005 6.185 6.267 6.185 6.228 296,972 +0.02(+0.26%)
Mar 23, 2005 6.273 6.326 6.175 6.212 415,081 -0.13(-2.01%)
Mar 22, 2005 6.281 6.342 6.259 6.339 397,346 -0.01(-0.08%)
Mar 21, 2005 6.373 6.397 6.312 6.344 206,031 -0.06(-0.87%)
Mar 18, 2005 6.440 6.458 6.387 6.400 215,087 -0.06(-0.94%)
Mar 17, 2005 6.334 6.466 6.318 6.461 233,200 +0.10(+1.63%)
Mar 16, 2005 6.400 6.413 6.307 6.358 316,216 -0.04(-0.66%)
Mar 15, 2005 6.440 6.474 6.400 6.400 186,786 -0.05(-0.82%)
Mar 14, 2005 6.506 6.532 6.445 6.453 245,275 -0.05(-0.81%)
Mar 11, 2005 6.604 6.617 6.503 6.506 222,634 -0.16(-2.42%)
Mar 10, 2005 6.670 6.710 6.638 6.668 197,729 -0.01(-0.20%)
Mar 09, 2005 6.784 6.797 6.678 6.681 207,540 -0.10(-1.52%)
Mar 08, 2005 6.779 6.837 6.779 6.784 173,956 -0.00(-0.04%)
Mar 07, 2005 6.758 6.811 6.744 6.787 170,938 +0.03(+0.51%)
Mar 04, 2005 6.779 6.797 6.750 6.752 219,993 -0.01(-0.20%)
Mar 03, 2005 6.797 6.797 6.744 6.766 326,405 +0.01(+0.08%)
Mar 02, 2005 6.779 6.797 6.758 6.760 243,766 +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.