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, 2007 7.301 7.314 7.288 7.306 131,694 +0.02(+0.29%)
May 30, 2007 7.298 7.312 7.208 7.285 262,256 -0.02(-0.33%)
May 29, 2007 7.267 7.325 7.267 7.309 128,675 +0.03(+0.40%)
May 25, 2007 7.248 7.298 7.248 7.280 143,014 +0.02(+0.33%)
May 24, 2007 7.327 7.335 7.237 7.256 256,973 -0.10(-1.30%)
May 23, 2007 7.274 7.388 7.274 7.351 282,632 +0.04(+0.58%)
May 22, 2007 7.309 7.325 7.288 7.309 179,994 +0.02(+0.29%)
May 21, 2007 7.314 7.325 7.272 7.288 182,258 -0.03(-0.36%)
May 18, 2007 7.335 7.359 7.288 7.314 191,314 +0.01(+0.07%)
May 17, 2007 7.309 7.333 7.264 7.309 275,840 -0.03(-0.36%)
May 16, 2007 7.293 7.362 7.293 7.335 199,239 +0.05(+0.65%)
May 15, 2007 7.327 7.365 7.285 7.288 308,292 -0.04(-0.54%)
May 14, 2007 7.359 7.380 7.304 7.327 198,484 -0.04(-0.54%)
May 11, 2007 7.418 7.431 7.357 7.367 143,014 -0.06(-0.82%)
May 10, 2007 7.460 7.463 7.423 7.428 141,882 -0.01(-0.07%)
May 09, 2007 7.455 7.484 7.428 7.433 118,109 +0.01(+0.18%)
May 08, 2007 7.404 7.431 7.400 7.420 121,128 +0.03(+0.36%)
May 07, 2007 7.394 7.410 7.388 7.394 108,675 +0.01(+0.07%)
May 04, 2007 7.420 7.457 7.388 7.388 180,749 -0.04(-0.54%)
May 03, 2007 7.399 7.648 7.396 7.428 132,826 +0.02(+0.32%)
May 02, 2007 7.380 7.431 7.378 7.404 141,505 +0.02(+0.29%)
May 01, 2007 7.380 7.433 7.370 7.383 139,618 -0.01(-0.07%)
Apr 30, 2007 7.407 7.449 7.388 7.388 138,109 -0.02(-0.32%)
Apr 27, 2007 7.391 7.426 7.380 7.412 75,092 +0.02(+0.29%)
Apr 26, 2007 7.415 7.417 7.378 7.391 125,279 -0.00(-0.04%)
Apr 25, 2007 7.452 7.455 7.391 7.394 167,542 -0.01(-0.07%)
Apr 24, 2007 7.386 7.412 7.367 7.399 182,635 +0.01(+0.18%)
Apr 23, 2007 7.378 7.418 7.378 7.386 152,825 -0.01(-0.07%)
Apr 20, 2007 7.341 7.460 7.304 7.391 283,764 +0.10(+1.38%)
Apr 19, 2007 7.346 7.361 7.290 7.290 125,279 -0.10(-1.36%)
Apr 18, 2007 7.383 7.420 7.373 7.391 173,579 +0.02(+0.32%)
Apr 17, 2007 7.380 7.418 7.367 7.367 108,675 +0.01(+0.07%)
Apr 16, 2007 7.420 7.444 7.354 7.362 165,655 -0.02(-0.29%)
Apr 13, 2007 7.359 7.399 7.359 7.383 158,108 +0.02(+0.32%)
Apr 12, 2007 7.325 7.359 7.314 7.359 127,543 +0.01(+0.18%)
Apr 11, 2007 7.449 7.468 7.298 7.346 198,107 -0.14(-1.81%)
Apr 10, 2007 7.420 7.481 7.419 7.481 117,732 +0.05(+0.61%)
Apr 09, 2007 7.505 7.561 7.436 7.436 215,465 -0.07(-0.92%)
Apr 05, 2007 7.410 7.505 7.410 7.505 118,486 +0.07(+0.93%)
Apr 04, 2007 7.399 7.452 7.399 7.436 107,921 +0.01(+0.14%)
Apr 03, 2007 7.420 7.468 7.396 7.426 118,109 +0.00(+0.00%)
Apr 02, 2007 7.420 7.463 7.407 7.426 101,883 +0.02(+0.21%)
Mar 30, 2007 7.415 7.423 7.391 7.410 130,939 +0.02(+0.22%)
Mar 29, 2007 7.367 7.410 7.359 7.394 99,996 +0.03(+0.36%)
Mar 28, 2007 7.277 7.367 7.277 7.367 136,976 +0.04(+0.51%)
Mar 27, 2007 7.264 7.330 7.261 7.330 133,203 +0.03(+0.36%)
Mar 26, 2007 7.285 7.343 7.269 7.304 223,012 +0.02(+0.25%)
Mar 23, 2007 7.161 7.285 7.161 7.285 152,070 +0.10(+1.36%)
Mar 22, 2007 7.102 7.187 7.102 7.187 158,108 +0.07(+0.93%)
Mar 21, 2007 7.044 7.123 7.044 7.121 218,106 +0.06(+0.90%)
Mar 20, 2007 7.012 7.057 7.012 7.057 292,066 +0.06(+0.79%)
Mar 19, 2007 7.002 7.012 6.964 7.002 229,804 +0.05(+0.76%)
Mar 16, 2007 6.951 6.964 6.941 6.949 163,768 +0.01(+0.11%)
Mar 15, 2007 6.933 6.954 6.925 6.941 157,731 +0.01(+0.19%)
Mar 14, 2007 6.861 6.930 6.861 6.927 233,577 +0.06(+0.93%)
Mar 13, 2007 7.062 7.004 6.858 6.864 264,897 -0.20(-2.81%)
Mar 12, 2007 7.073 7.084 7.047 7.062 149,429 -0.01(-0.07%)
Mar 09, 2007 7.047 7.068 7.039 7.068 159,240 +0.03(+0.41%)
Mar 08, 2007 7.049 7.070 7.028 7.039 141,127 +0.02(+0.23%)
Mar 07, 2007 6.983 7.031 6.922 7.023 310,933 +0.02(+0.34%)
Mar 06, 2007 6.996 7.049 6.994 6.999 184,145 -0.00(-0.04%)
Mar 05, 2007 7.086 7.092 7.002 7.002 212,823 -0.09(-1.23%)
Mar 02, 2007 7.163 7.171 7.086 7.089 143,391 -0.05(-0.74%)
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.