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 30, 2008 6.339 6.371 6.315 6.331 180,051 +0.00(+0.04%)
May 29, 2008 6.241 6.387 6.241 6.328 214,702 +0.08(+1.27%)
May 28, 2008 6.299 6.411 6.241 6.249 186,035 -0.05(-0.80%)
May 27, 2008 6.307 6.307 6.249 6.299 291,862 -0.02(-0.34%)
May 26, 2008 6.326 6.331 6.307 6.320 0 +0.00(+0.00%)
May 23, 2008 6.326 6.331 6.307 6.320 85,144 -0.01(-0.17%)
May 22, 2008 6.328 6.426 6.302 6.331 160,527 +0.04(+0.59%)
May 21, 2008 6.334 6.334 6.283 6.294 130,728 -0.04(-0.59%)
May 20, 2008 6.347 6.413 6.291 6.331 137,633 -0.00(-0.04%)
May 19, 2008 6.334 6.383 6.324 6.334 121,634 +0.01(+0.13%)
May 16, 2008 6.326 6.331 6.281 6.326 139,222 +0.01(+0.08%)
May 15, 2008 6.281 6.328 6.279 6.320 179,737 +0.04(+0.63%)
May 14, 2008 6.281 6.336 6.265 6.281 134,422 +0.05(+0.85%)
May 13, 2008 6.238 6.291 6.228 6.228 120,505 -0.05(-0.76%)
May 12, 2008 6.267 6.315 6.241 6.275 108,902 +0.04(+0.64%)
May 09, 2008 6.214 6.281 6.214 6.236 54,134 +0.00(+0.04%)
May 08, 2008 6.151 6.267 6.151 6.233 147,754 +0.06(+0.99%)
May 07, 2008 6.236 6.238 6.164 6.172 109,106 -0.06(-1.02%)
May 06, 2008 6.238 6.294 6.228 6.236 105,959 +0.01(+0.13%)
May 05, 2008 6.244 6.259 6.228 6.228 94,261 -0.02(-0.38%)
May 02, 2008 6.236 6.258 6.228 6.252 98,800 +0.05(+0.81%)
May 01, 2008 6.209 6.275 6.201 6.201 306,096 -0.01(-0.17%)
Apr 30, 2008 6.252 6.267 6.196 6.212 103,136 +0.00(+0.00%)
Apr 29, 2008 6.199 6.238 6.135 6.212 145,025 +0.04(+0.60%)
Apr 28, 2008 6.159 6.183 6.156 6.175 114,890 +0.05(+0.82%)
Apr 25, 2008 6.034 6.124 6.016 6.124 172,447 +0.05(+0.83%)
Apr 24, 2008 6.079 6.085 6.034 6.074 119,822 +0.03(+0.44%)
Apr 23, 2008 5.915 6.074 5.915 6.047 243,932 +0.11(+1.83%)
Apr 22, 2008 5.963 5.979 5.918 5.939 114,860 -0.01(-0.18%)
Apr 21, 2008 5.854 5.949 5.849 5.949 101,781 +0.09(+1.58%)
Apr 18, 2008 5.904 5.963 5.854 5.857 178,447 +0.01(+0.09%)
Apr 17, 2008 5.838 5.862 5.796 5.851 178,579 -0.04(-0.67%)
Apr 16, 2008 5.894 5.960 5.865 5.891 189,979 -0.01(-0.13%)
Apr 15, 2008 5.830 5.899 5.772 5.899 138,844 +0.07(+1.14%)
Apr 14, 2008 5.873 5.899 5.767 5.833 184,466 -0.03(-0.50%)
Apr 11, 2008 5.841 5.914 5.743 5.862 396,327 -0.05(-0.76%)
Apr 10, 2008 5.859 5.931 5.859 5.907 118,237 +0.02(+0.41%)
Apr 09, 2008 5.888 5.928 5.857 5.883 131,531 -0.03(-0.54%)
Apr 08, 2008 5.899 5.918 5.724 5.915 149,429 -0.00(-0.04%)
Apr 07, 2008 5.867 5.931 5.862 5.918 129,430 +0.06(+1.09%)
Apr 04, 2008 5.843 5.902 5.833 5.854 180,903 +0.03(+0.59%)
Apr 03, 2008 5.751 5.883 5.751 5.820 153,202 +0.04(+0.73%)
Apr 02, 2008 5.735 5.785 5.724 5.777 117,992 +0.03(+0.51%)
Apr 01, 2008 5.679 5.764 5.676 5.748 120,509 +0.12(+2.07%)
Mar 31, 2008 5.684 5.684 5.602 5.631 182,258 -0.05(-0.84%)
Mar 28, 2008 5.645 5.692 5.637 5.679 168,096 +0.03(+0.52%)
Mar 27, 2008 5.679 5.695 5.619 5.650 189,428 +0.02(+0.42%)
Mar 26, 2008 5.568 5.666 5.565 5.626 195,465 +0.06(+1.14%)
Mar 25, 2008 5.533 5.565 5.512 5.563 167,542 +0.04(+0.77%)
Mar 24, 2008 5.459 5.557 5.457 5.520 193,831 +0.06(+1.07%)
Mar 21, 2008 5.385 5.462 5.353 5.462 280,368 +0.00(+0.00%)
Mar 20, 2008 5.385 5.462 5.353 5.462 280,368 +0.03(+0.63%)
Mar 19, 2008 5.536 5.563 5.411 5.427 234,185 -0.07(-1.35%)
Mar 18, 2008 5.366 5.502 5.353 5.502 237,143 +0.14(+2.57%)
Mar 17, 2008 5.520 5.565 5.316 5.364 333,733 -0.21(-3.76%)
Mar 14, 2008 5.663 5.663 5.520 5.573 145,629 -0.10(-1.73%)
Mar 13, 2008 5.674 5.695 5.605 5.671 183,013 -0.02(-0.42%)
Mar 12, 2008 5.729 5.743 5.676 5.695 109,498 -0.12(-2.10%)
Mar 11, 2008 5.820 5.865 5.767 5.817 158,863 +0.03(+0.46%)
Mar 10, 2008 5.883 5.896 5.724 5.790 289,949 -0.12(-2.02%)
Mar 07, 2008 5.878 5.923 5.878 5.910 143,014 +0.00(+0.00%)
Mar 06, 2008 5.957 5.963 5.875 5.910 121,128 -0.05(-0.84%)
Mar 05, 2008 5.931 6.008 5.931 5.960 118,109 -0.01(-0.18%)
Mar 04, 2008 5.806 6.018 5.806 5.971 129,807 -0.07(-1.18%)
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.