Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent Convertible and Income Fund (NY: AVK )

11.88 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 6.387 290,157 +0.06(+0.88%)
May 27, 2005 6.281 6.334 6.273 6.332 169,415 +0.04(+0.59%)
May 26, 2005 6.228 6.308 6.228 6.294 133,947 +0.06(+0.94%)
May 25, 2005 6.263 6.265 6.226 6.236 230,540 -0.04(-0.63%)
May 24, 2005 6.268 6.292 6.249 6.276 173,943 +0.01(+0.08%)
May 23, 2005 6.241 6.273 6.239 6.271 181,489 +0.04(+0.68%)
May 20, 2005 6.183 6.228 6.175 6.228 263,367 +0.04(+0.69%)
May 19, 2005 6.135 6.199 6.135 6.186 193,941 +0.04(+0.65%)
May 18, 2005 6.077 6.146 6.061 6.146 274,309 +0.08(+1.27%)
May 17, 2005 6.109 6.112 6.056 6.069 227,522 -0.05(-0.82%)
May 16, 2005 6.159 6.167 6.106 6.120 202,242 -0.05(-0.77%)
May 13, 2005 6.188 6.191 6.167 6.167 114,704 -0.02(-0.34%)
May 12, 2005 6.196 6.196 6.154 6.188 213,938 +0.00(+0.00%)
May 11, 2005 6.210 6.228 6.186 6.188 142,625 -0.08(-1.31%)
May 10, 2005 6.255 6.271 6.239 6.271 187,149 +0.02(+0.38%)
May 09, 2005 6.228 6.247 6.216 6.247 98,479 +0.02(+0.38%)
May 06, 2005 6.215 6.233 6.180 6.223 194,695 +0.01(+0.13%)
May 05, 2005 6.191 6.257 6.191 6.215 192,054 +0.02(+0.30%)
May 04, 2005 6.135 6.202 6.130 6.196 193,941 +0.05(+0.86%)
May 03, 2005 6.138 6.157 6.130 6.143 173,943 -0.02(-0.26%)
May 02, 2005 6.082 6.159 6.082 6.159 337,699 +0.04(+0.69%)
Apr 29, 2005 6.138 6.143 6.109 6.117 251,293 -0.02(-0.39%)
Apr 28, 2005 6.109 6.146 6.096 6.141 237,332 +0.02(+0.39%)
Apr 27, 2005 6.096 6.120 6.069 6.117 246,388 +0.01(+0.22%)
Apr 26, 2005 6.133 6.146 6.096 6.104 263,367 -0.05(-0.73%)
Apr 25, 2005 6.143 6.191 6.125 6.149 239,219 -0.01(-0.13%)
Apr 22, 2005 6.149 6.186 6.146 6.157 240,728 +0.01(+0.09%)
Apr 21, 2005 6.056 6.151 6.056 6.151 308,645 +0.09(+1.53%)
Apr 20, 2005 6.037 6.067 6.027 6.059 256,953 +0.02(+0.35%)
Apr 19, 2005 5.976 6.069 5.972 6.037 316,191 +0.07(+1.24%)
Apr 18, 2005 6.003 6.003 5.934 5.963 252,802 -0.05(-0.88%)
Apr 15, 2005 6.043 6.069 5.992 6.016 268,272 -0.07(-1.09%)
Apr 14, 2005 6.135 6.151 6.082 6.082 240,728 -0.06(-0.95%)
Apr 13, 2005 6.162 6.183 6.127 6.141 189,035 -0.06(-0.98%)
Apr 12, 2005 6.255 6.255 6.173 6.202 195,827 -0.05(-0.85%)
Apr 11, 2005 6.281 6.294 6.247 6.255 138,852 -0.03(-0.46%)
Apr 08, 2005 6.326 6.326 6.281 6.284 137,343 -0.01(-0.13%)
Apr 07, 2005 6.347 6.361 6.292 6.292 175,829 -0.07(-1.17%)
Apr 06, 2005 6.332 6.369 6.332 6.366 131,306 +0.04(+0.67%)
Apr 05, 2005 6.308 6.334 6.303 6.324 147,908 -0.01(-0.08%)
Apr 04, 2005 6.294 6.334 6.289 6.329 251,670 +0.03(+0.46%)
Apr 01, 2005 6.316 6.385 6.281 6.300 225,258 -0.02(-0.38%)
Mar 31, 2005 6.276 6.334 6.273 6.324 163,755 +0.05(+0.76%)
Mar 30, 2005 6.135 6.276 6.135 6.276 233,936 +0.13(+2.11%)
Mar 29, 2005 6.122 6.191 6.122 6.146 254,689 -0.00(-0.04%)
Mar 28, 2005 6.188 6.247 6.125 6.149 281,856 -0.08(-1.28%)
Mar 24, 2005 6.186 6.268 6.186 6.228 296,948 +0.02(+0.26%)
Mar 23, 2005 6.273 6.326 6.175 6.212 415,049 -0.13(-2.01%)
Mar 22, 2005 6.281 6.342 6.260 6.339 397,315 -0.01(-0.08%)
Mar 21, 2005 6.374 6.398 6.313 6.345 206,015 -0.06(-0.87%)
Mar 18, 2005 6.440 6.459 6.387 6.400 215,070 -0.06(-0.94%)
Mar 17, 2005 6.334 6.467 6.318 6.461 233,182 +0.10(+1.63%)
Mar 16, 2005 6.400 6.414 6.308 6.358 316,191 -0.04(-0.66%)
Mar 15, 2005 6.440 6.475 6.400 6.400 186,772 -0.05(-0.82%)
Mar 14, 2005 6.506 6.533 6.446 6.453 245,256 -0.05(-0.81%)
Mar 11, 2005 6.605 6.618 6.504 6.506 222,617 -0.16(-2.42%)
Mar 10, 2005 6.671 6.711 6.639 6.668 197,714 -0.01(-0.20%)
Mar 09, 2005 6.785 6.798 6.679 6.681 207,524 -0.10(-1.52%)
Mar 08, 2005 6.779 6.838 6.779 6.785 173,943 -0.00(-0.04%)
Mar 07, 2005 6.758 6.811 6.745 6.787 170,924 +0.03(+0.51%)
Mar 04, 2005 6.779 6.798 6.750 6.753 219,975 -0.01(-0.20%)
Mar 03, 2005 6.798 6.798 6.745 6.766 326,379 +0.01(+0.08%)
Mar 02, 2005 6.779 6.798 6.758 6.761 243,746 +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.