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, 2012 4.969 4.988 4.904 4.956 168,760 +0.01(+0.26%)
May 30, 2012 4.965 4.970 4.926 4.943 118,059 -0.03(-0.65%)
May 29, 2012 4.991 5.037 4.962 4.975 174,260 +0.02(+0.33%)
May 25, 2012 4.959 4.988 4.933 4.959 174,016 +0.00(+0.07%)
May 24, 2012 4.959 4.972 4.927 4.956 190,378 +0.02(+0.33%)
May 23, 2012 4.887 4.943 4.871 4.939 238,740 +0.04(+0.86%)
May 22, 2012 4.900 4.900 4.842 4.897 204,611 +0.00(+0.07%)
May 21, 2012 4.823 4.894 4.814 4.894 250,795 +0.06(+1.28%)
May 18, 2012 4.852 4.865 4.813 4.832 207,720 -0.03(-0.53%)
May 17, 2012 4.910 4.923 4.858 4.858 270,556 -0.07(-1.38%)
May 16, 2012 4.988 4.998 4.917 4.926 469,750 -0.04(-0.78%)
May 15, 2012 4.972 4.988 4.965 4.965 230,692 -0.02(-0.39%)
May 14, 2012 5.014 5.030 4.978 4.985 313,966 -0.06(-1.22%)
May 11, 2012 5.037 5.069 5.030 5.046 301,563 -0.02(-0.49%)
May 10, 2012 5.113 5.123 5.068 5.071 134,602 -0.03(-0.51%)
May 09, 2012 5.065 5.103 5.065 5.097 192,669 -0.02(-0.32%)
May 08, 2012 5.084 5.113 5.042 5.113 246,214 +0.01(+0.25%)
May 07, 2012 5.049 5.116 5.049 5.100 262,773 +0.02(+0.38%)
May 04, 2012 5.078 5.091 5.058 5.081 339,787 -0.02(-0.32%)
May 03, 2012 5.145 5.145 5.091 5.097 601,094 -0.04(-0.75%)
May 02, 2012 5.103 5.136 5.084 5.136 409,050 +0.00(+0.06%)
May 01, 2012 5.100 5.145 5.094 5.132 190,679 +0.02(+0.32%)
Apr 30, 2012 5.158 5.158 5.081 5.116 308,093 -0.02(-0.44%)
Apr 27, 2012 5.136 5.142 5.110 5.139 119,345 +0.01(+0.13%)
Apr 26, 2012 5.107 5.136 5.097 5.132 182,176 +0.02(+0.38%)
Apr 25, 2012 5.055 5.113 5.049 5.113 234,809 +0.07(+1.47%)
Apr 24, 2012 5.023 5.049 5.020 5.039 117,011 +0.00(+0.06%)
Apr 23, 2012 5.013 5.036 4.955 5.036 259,053 -0.02(-0.45%)
Apr 20, 2012 5.029 5.058 5.029 5.058 186,901 +0.03(+0.51%)
Apr 19, 2012 5.039 5.055 5.016 5.032 227,571 -0.01(-0.13%)
Apr 18, 2012 5.039 5.074 5.013 5.039 340,974 -0.03(-0.51%)
Apr 17, 2012 5.058 5.081 5.049 5.065 217,295 +0.03(+0.58%)
Apr 16, 2012 5.065 5.094 5.029 5.036 158,292 +0.00(+0.06%)
Apr 13, 2012 5.113 5.113 5.032 5.032 132,352 -0.07(-1.45%)
Apr 12, 2012 5.052 5.124 5.052 5.107 260,820 +0.04(+0.83%)
Apr 11, 2012 5.052 5.081 5.052 5.065 168,875 +0.03(+0.67%)
Apr 10, 2012 5.018 5.041 4.993 5.031 286,516 -0.02(-0.38%)
Apr 09, 2012 5.057 5.081 4.993 5.050 435,067 -0.08(-1.50%)
Apr 05, 2012 5.102 5.140 5.092 5.127 235,621 -0.00(-0.06%)
Apr 04, 2012 5.169 5.179 5.115 5.131 285,346 -0.09(-1.72%)
Apr 03, 2012 5.227 5.262 5.214 5.220 133,645 -0.02(-0.37%)
Apr 02, 2012 5.208 5.265 5.208 5.240 173,294 +0.01(+0.18%)
Mar 30, 2012 5.195 5.236 5.195 5.230 108,076 +0.04(+0.87%)
Mar 29, 2012 5.179 5.194 5.163 5.185 148,682 -0.03(-0.52%)
Mar 28, 2012 5.236 5.242 5.203 5.212 126,731 -0.04(-0.77%)
Mar 27, 2012 5.182 5.252 5.179 5.252 224,363 +0.06(+1.17%)
Mar 26, 2012 5.185 5.204 5.163 5.192 500,759 +0.02(+0.43%)
Mar 23, 2012 5.185 5.191 5.150 5.169 286,347 -0.02(-0.31%)
Mar 22, 2012 5.169 5.192 5.156 5.185 229,917 -0.02(-0.43%)
Mar 21, 2012 5.278 5.281 5.198 5.208 250,927 -0.05(-0.92%)
Mar 20, 2012 5.291 5.307 5.252 5.256 219,473 -0.07(-1.27%)
Mar 19, 2012 5.262 5.326 5.249 5.323 149,216 +0.04(+0.85%)
Mar 16, 2012 5.320 5.339 5.278 5.278 200,877 -0.06(-1.14%)
Mar 15, 2012 5.384 5.394 5.309 5.339 263,373 -0.04(-0.72%)
Mar 14, 2012 5.384 5.384 5.334 5.378 165,145 -0.01(-0.24%)
Mar 13, 2012 5.339 5.390 5.304 5.390 162,694 +0.06(+1.17%)
Mar 12, 2012 5.325 5.335 5.293 5.328 146,571 +0.02(+0.30%)
Mar 09, 2012 5.284 5.357 5.264 5.312 177,936 +0.02(+0.30%)
Mar 08, 2012 5.277 5.303 5.236 5.296 162,425 +0.03(+0.61%)
Mar 07, 2012 5.319 5.325 5.229 5.264 582,047 -0.07(-1.26%)
Mar 06, 2012 5.335 5.341 5.261 5.331 305,428 -0.06(-1.18%)
Mar 05, 2012 5.312 5.395 5.303 5.395 314,378 +0.08(+1.44%)
Mar 02, 2012 5.405 5.417 5.319 5.319 429,839 -0.09(-1.59%)
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.