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 )

11.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2015 6.851 6.867 6.796 6.820 246,560 +0.00(+0.00%)
May 28, 2015 6.859 6.879 6.820 6.820 209,463 -0.03(-0.40%)
May 27, 2015 6.851 6.907 6.843 6.847 299,922 +0.00(+0.00%)
May 26, 2015 6.911 6.911 6.836 6.847 155,137 -0.06(-0.91%)
May 22, 2015 6.918 6.911 6.911 6.911 131,935 -0.00(-0.06%)
May 21, 2015 6.887 6.918 6.887 6.915 135,524 +0.04(+0.63%)
May 20, 2015 6.895 6.895 6.863 6.871 113,201 -0.02(-0.23%)
May 19, 2015 6.883 6.891 6.867 6.887 178,100 +0.02(+0.23%)
May 18, 2015 6.836 6.879 6.824 6.871 128,266 +0.02(+0.35%)
May 15, 2015 6.871 6.871 6.832 6.847 98,830 -0.04(-0.63%)
May 14, 2015 6.859 6.891 6.832 6.891 359,815 +0.08(+1.16%)
May 13, 2015 6.808 6.829 6.786 6.812 343,063 -0.01(-0.09%)
May 12, 2015 6.787 6.822 6.771 6.818 245,833 +0.02(+0.35%)
May 11, 2015 6.838 6.838 6.787 6.795 251,325 -0.04(-0.63%)
May 08, 2015 6.806 6.846 6.763 6.838 246,880 +0.09(+1.28%)
May 07, 2015 6.728 6.751 6.712 6.751 175,400 +0.02(+0.29%)
May 06, 2015 6.708 6.751 6.708 6.732 283,491 +0.01(+0.12%)
May 05, 2015 6.720 6.736 6.696 6.724 251,160 -0.01(-0.12%)
May 04, 2015 6.779 6.787 6.720 6.732 217,658 -0.05(-0.70%)
May 01, 2015 6.771 6.783 6.751 6.779 133,903 +0.03(+0.47%)
Apr 30, 2015 6.802 6.802 6.720 6.747 188,673 -0.05(-0.75%)
Apr 29, 2015 6.799 6.806 6.774 6.799 253,785 -0.02(-0.29%)
Apr 28, 2015 6.775 6.826 6.763 6.818 237,584 +0.05(+0.81%)
Apr 27, 2015 6.806 6.818 6.759 6.763 238,014 -0.05(-0.75%)
Apr 24, 2015 6.846 6.846 6.787 6.814 259,740 -0.04(-0.57%)
Apr 23, 2015 6.830 6.869 6.810 6.854 247,486 +0.02(+0.34%)
Apr 22, 2015 6.838 6.838 6.806 6.830 200,018 +0.02(+0.29%)
Apr 21, 2015 6.850 6.850 6.787 6.810 186,671 -0.02(-0.29%)
Apr 20, 2015 6.838 6.838 6.814 6.830 141,177 +0.02(+0.29%)
Apr 17, 2015 6.830 6.830 6.770 6.810 213,541 -0.03(-0.46%)
Apr 16, 2015 6.826 6.861 6.799 6.842 165,913 +0.01(+0.11%)
Apr 15, 2015 6.791 6.834 6.783 6.834 179,104 +0.06(+0.87%)
Apr 14, 2015 6.747 6.775 6.747 6.775 204,991 +0.02(+0.23%)
Apr 13, 2015 6.795 6.799 6.758 6.759 184,141 -0.03(-0.38%)
Apr 10, 2015 6.781 6.809 6.774 6.785 285,658 +0.00(+0.00%)
Apr 09, 2015 6.793 6.797 6.766 6.785 377,787 -0.04(-0.57%)
Apr 08, 2015 6.797 6.840 6.774 6.824 198,766 +0.03(+0.40%)
Apr 07, 2015 6.754 6.809 6.742 6.797 236,904 +0.02(+0.35%)
Apr 06, 2015 6.695 6.781 6.672 6.774 172,234 +0.06(+0.87%)
Apr 02, 2015 6.699 6.715 6.715 6.715 157,181 +0.03(+0.41%)
Apr 01, 2015 6.723 6.742 6.668 6.688 254,614 -0.06(-0.93%)
Mar 31, 2015 6.754 6.758 6.703 6.750 255,643 -0.01(-0.17%)
Mar 30, 2015 6.695 6.762 6.695 6.762 177,646 +0.10(+1.47%)
Mar 27, 2015 6.676 6.687 6.625 6.664 110,890 -0.02(-0.35%)
Mar 26, 2015 6.684 6.691 6.613 6.688 356,682 +0.01(+0.18%)
Mar 25, 2015 6.738 6.746 6.668 6.676 196,462 -0.04(-0.58%)
Mar 24, 2015 6.762 6.766 6.711 6.715 151,473 -0.04(-0.58%)
Mar 23, 2015 6.781 6.781 6.738 6.754 154,181 -0.02(-0.23%)
Mar 20, 2015 6.731 6.777 6.723 6.770 202,224 +0.06(+0.87%)
Mar 19, 2015 6.746 6.746 6.699 6.711 158,008 -0.05(-0.81%)
Mar 18, 2015 6.629 6.766 6.629 6.766 174,118 +0.11(+1.64%)
Mar 17, 2015 6.664 6.672 6.629 6.656 161,761 -0.06(-0.93%)
Mar 16, 2015 6.625 6.719 6.625 6.719 159,163 +0.11(+1.59%)
Mar 13, 2015 6.621 6.637 6.570 6.613 121,951 -0.03(-0.47%)
Mar 12, 2015 6.641 6.660 6.611 6.645 132,270 +0.00(+0.00%)
Mar 11, 2015 6.649 6.661 6.602 6.645 183,096 +0.01(+0.20%)
Mar 10, 2015 6.612 6.674 6.542 6.631 215,588 -0.03(-0.47%)
Mar 09, 2015 6.643 6.666 6.616 6.662 176,134 +0.02(+0.29%)
Mar 06, 2015 6.701 6.701 6.627 6.643 163,176 -0.10(-1.44%)
Mar 05, 2015 6.721 6.744 6.701 6.740 156,326 +0.00(+0.00%)
Mar 04, 2015 6.674 6.740 6.660 6.740 231,496 +0.06(+0.93%)
Mar 03, 2015 6.662 6.697 6.635 6.678 213,742 +0.02(+0.23%)
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.