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 )

11.96 -0.02 (-0.17%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 23, 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, 2014 6.819 6.864 6.815 6.864 151,512 +0.04(+0.60%)
May 29, 2014 6.808 6.849 6.786 6.823 204,445 +0.01(+0.16%)
May 28, 2014 6.797 6.838 6.790 6.812 181,892 +0.01(+0.16%)
May 27, 2014 6.804 6.812 6.778 6.801 275,101 -0.02(-0.33%)
May 23, 2014 6.808 6.823 6.823 6.823 202,862 +0.02(+0.25%)
May 22, 2014 6.767 6.808 6.767 6.806 114,135 +0.05(+0.74%)
May 21, 2014 6.745 6.756 6.727 6.756 287,294 +0.04(+0.55%)
May 20, 2014 6.767 6.772 6.701 6.719 197,711 -0.06(-0.93%)
May 19, 2014 6.808 6.815 6.764 6.782 142,254 -0.01(-0.22%)
May 16, 2014 6.812 6.827 6.782 6.797 236,525 -0.01(-0.11%)
May 15, 2014 6.882 6.897 6.790 6.804 185,009 -0.10(-1.39%)
May 14, 2014 6.897 6.912 6.852 6.901 123,367 -0.01(-0.16%)
May 13, 2014 6.912 6.919 6.893 6.912 127,395 -0.00(-0.03%)
May 12, 2014 6.877 6.914 6.829 6.914 134,771 +0.06(+0.91%)
May 09, 2014 6.848 6.855 6.826 6.851 108,451 +0.02(+0.32%)
May 08, 2014 6.814 6.829 6.781 6.829 186,428 +0.03(+0.43%)
May 07, 2014 6.792 6.803 6.756 6.800 199,945 +0.04(+0.54%)
May 06, 2014 6.770 6.807 6.726 6.763 232,624 +0.01(+0.22%)
May 05, 2014 6.733 6.770 6.726 6.748 146,854 -0.03(-0.38%)
May 02, 2014 6.800 6.800 6.735 6.774 132,843 +0.00(+0.00%)
May 01, 2014 6.733 6.778 6.697 6.774 199,641 +0.06(+0.82%)
Apr 30, 2014 6.693 6.719 6.675 6.719 162,701 +0.04(+0.61%)
Apr 29, 2014 6.686 6.697 6.649 6.678 183,048 -0.02(-0.28%)
Apr 28, 2014 6.785 6.785 6.649 6.697 290,674 -0.06(-0.87%)
Apr 25, 2014 6.759 6.792 6.737 6.756 93,074 -0.01(-0.16%)
Apr 24, 2014 6.829 6.829 6.722 6.767 223,442 -0.02(-0.33%)
Apr 23, 2014 6.826 6.829 6.778 6.789 197,040 -0.06(-0.86%)
Apr 22, 2014 6.730 6.851 6.700 6.848 382,400 +0.15(+2.31%)
Apr 21, 2014 6.682 6.693 6.667 6.693 132,414 +0.01(+0.17%)
Apr 17, 2014 6.686 6.682 6.682 6.682 156,373 +0.00(+0.06%)
Apr 16, 2014 6.630 6.678 6.601 6.678 130,354 +0.08(+1.23%)
Apr 15, 2014 6.630 6.630 6.549 6.597 149,189 -0.01(-0.17%)
Apr 14, 2014 6.623 6.627 6.575 6.608 183,138 -0.02(-0.28%)
Apr 11, 2014 6.656 6.656 6.605 6.627 129,852 -0.02(-0.37%)
Apr 10, 2014 6.695 6.695 6.618 6.651 150,312 -0.05(-0.71%)
Apr 09, 2014 6.713 6.713 6.644 6.699 286,794 +0.02(+0.33%)
Apr 08, 2014 6.618 6.680 6.603 6.677 129,318 +0.05(+0.83%)
Apr 07, 2014 6.724 6.724 6.618 6.622 170,639 -0.12(-1.85%)
Apr 04, 2014 6.827 6.853 6.728 6.746 118,730 -0.07(-0.97%)
Apr 03, 2014 6.853 6.853 6.787 6.812 145,809 -0.04(-0.64%)
Apr 02, 2014 6.838 6.864 6.823 6.856 119,112 +0.00(+0.05%)
Apr 01, 2014 6.798 6.856 6.787 6.853 162,218 +0.04(+0.65%)
Mar 31, 2014 6.794 6.812 6.768 6.809 161,429 +0.02(+0.32%)
Mar 28, 2014 6.743 6.798 6.735 6.787 145,110 +0.03(+0.49%)
Mar 27, 2014 6.757 6.776 6.728 6.754 119,679 +0.01(+0.11%)
Mar 26, 2014 6.776 6.799 6.735 6.746 102,602 -0.02(-0.32%)
Mar 25, 2014 6.776 6.798 6.758 6.768 102,422 +0.02(+0.31%)
Mar 24, 2014 6.798 6.805 6.739 6.747 101,644 -0.03(-0.47%)
Mar 21, 2014 6.809 6.833 6.746 6.779 258,574 -0.04(-0.54%)
Mar 20, 2014 6.801 6.816 6.750 6.816 323,967 -0.00(-0.05%)
Mar 19, 2014 6.794 6.827 6.794 6.820 146,164 +0.04(+0.59%)
Mar 18, 2014 6.845 6.856 6.776 6.779 268,152 -0.05(-0.75%)
Mar 17, 2014 6.918 6.922 6.790 6.831 294,615 -0.07(-1.06%)
Mar 14, 2014 6.937 6.937 6.856 6.904 129,837 -0.05(-0.69%)
Mar 13, 2014 6.951 6.959 6.899 6.951 345,217 +0.03(+0.37%)
Mar 12, 2014 6.900 6.951 6.900 6.926 195,055 +0.02(+0.34%)
Mar 11, 2014 6.932 6.932 6.866 6.902 140,554 -0.01(-0.16%)
Mar 10, 2014 6.921 6.950 6.891 6.913 116,042 -0.03(-0.37%)
Mar 07, 2014 7.008 7.015 6.913 6.939 182,935 -0.06(-0.89%)
Mar 06, 2014 6.961 7.001 6.932 7.001 204,444 +0.05(+0.73%)
Mar 05, 2014 6.924 6.950 6.906 6.950 202,497 +0.03(+0.37%)
Mar 04, 2014 6.924 6.927 6.906 6.924 204,858 +0.03(+0.42%)
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.