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 )

12.15 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 6.819 246,579 +0.00(+0.00%)
May 28, 2015 6.859 6.878 6.819 6.819 209,480 -0.03(-0.40%)
May 27, 2015 6.851 6.906 6.843 6.847 299,945 +0.00(+0.00%)
May 26, 2015 6.910 6.910 6.835 6.847 155,149 -0.06(-0.91%)
May 22, 2015 6.918 6.910 6.910 6.910 131,946 -0.00(-0.06%)
May 21, 2015 6.886 6.918 6.886 6.914 135,534 +0.04(+0.63%)
May 20, 2015 6.894 6.894 6.863 6.871 113,210 -0.02(-0.23%)
May 19, 2015 6.882 6.890 6.867 6.886 178,114 +0.02(+0.23%)
May 18, 2015 6.835 6.878 6.823 6.871 128,276 +0.02(+0.35%)
May 15, 2015 6.871 6.871 6.831 6.847 98,838 -0.04(-0.63%)
May 14, 2015 6.859 6.890 6.831 6.890 359,843 +0.08(+1.16%)
May 13, 2015 6.807 6.828 6.786 6.811 343,090 -0.01(-0.09%)
May 12, 2015 6.786 6.822 6.771 6.818 245,853 +0.02(+0.35%)
May 11, 2015 6.837 6.837 6.786 6.794 251,345 -0.04(-0.63%)
May 08, 2015 6.806 6.845 6.763 6.837 246,899 +0.09(+1.28%)
May 07, 2015 6.727 6.751 6.712 6.751 175,414 +0.02(+0.29%)
May 06, 2015 6.708 6.751 6.708 6.731 283,513 +0.01(+0.12%)
May 05, 2015 6.719 6.735 6.696 6.723 251,180 -0.01(-0.12%)
May 04, 2015 6.778 6.786 6.719 6.731 217,675 -0.05(-0.70%)
May 01, 2015 6.771 6.782 6.751 6.778 133,913 +0.03(+0.47%)
Apr 30, 2015 6.802 6.802 6.719 6.747 188,688 -0.05(-0.75%)
Apr 29, 2015 6.798 6.806 6.773 6.798 253,805 -0.02(-0.29%)
Apr 28, 2015 6.774 6.826 6.763 6.818 237,603 +0.05(+0.81%)
Apr 27, 2015 6.806 6.818 6.759 6.763 238,033 -0.05(-0.75%)
Apr 24, 2015 6.845 6.845 6.786 6.814 259,761 -0.04(-0.57%)
Apr 23, 2015 6.829 6.869 6.810 6.853 247,505 +0.02(+0.34%)
Apr 22, 2015 6.837 6.837 6.806 6.829 200,034 +0.02(+0.29%)
Apr 21, 2015 6.849 6.849 6.786 6.810 186,686 -0.02(-0.29%)
Apr 20, 2015 6.837 6.837 6.814 6.829 141,188 +0.02(+0.29%)
Apr 17, 2015 6.829 6.829 6.769 6.810 213,558 -0.03(-0.46%)
Apr 16, 2015 6.826 6.861 6.798 6.841 165,926 +0.01(+0.11%)
Apr 15, 2015 6.790 6.833 6.782 6.833 179,118 +0.06(+0.87%)
Apr 14, 2015 6.747 6.774 6.747 6.774 205,007 +0.02(+0.23%)
Apr 13, 2015 6.794 6.798 6.758 6.759 184,155 -0.03(-0.38%)
Apr 10, 2015 6.781 6.808 6.773 6.785 285,681 +0.00(+0.00%)
Apr 09, 2015 6.793 6.796 6.765 6.785 377,816 -0.04(-0.57%)
Apr 08, 2015 6.796 6.839 6.773 6.824 198,781 +0.03(+0.40%)
Apr 07, 2015 6.753 6.808 6.742 6.796 236,923 +0.02(+0.35%)
Apr 06, 2015 6.695 6.781 6.671 6.773 172,248 +0.06(+0.87%)
Apr 02, 2015 6.699 6.714 6.714 6.714 157,194 +0.03(+0.41%)
Apr 01, 2015 6.722 6.742 6.668 6.687 254,634 -0.06(-0.93%)
Mar 31, 2015 6.753 6.757 6.703 6.750 255,663 -0.01(-0.17%)
Mar 30, 2015 6.695 6.761 6.695 6.761 177,660 +0.10(+1.47%)
Mar 27, 2015 6.675 6.687 6.625 6.664 110,898 -0.02(-0.35%)
Mar 26, 2015 6.683 6.691 6.613 6.687 356,710 +0.01(+0.18%)
Mar 25, 2015 6.738 6.746 6.668 6.675 196,477 -0.04(-0.58%)
Mar 24, 2015 6.761 6.765 6.710 6.714 151,485 -0.04(-0.58%)
Mar 23, 2015 6.781 6.781 6.738 6.753 154,193 -0.02(-0.23%)
Mar 20, 2015 6.730 6.777 6.722 6.769 202,240 +0.06(+0.87%)
Mar 19, 2015 6.746 6.746 6.699 6.710 158,021 -0.05(-0.81%)
Mar 18, 2015 6.628 6.765 6.628 6.765 174,132 +0.11(+1.64%)
Mar 17, 2015 6.664 6.671 6.628 6.656 161,774 -0.06(-0.93%)
Mar 16, 2015 6.625 6.718 6.625 6.718 159,175 +0.11(+1.59%)
Mar 13, 2015 6.621 6.636 6.570 6.613 121,961 -0.03(-0.47%)
Mar 12, 2015 6.640 6.660 6.610 6.644 132,281 +0.00(+0.00%)
Mar 11, 2015 6.648 6.661 6.601 6.644 183,110 +0.01(+0.20%)
Mar 10, 2015 6.611 6.674 6.542 6.631 215,605 -0.03(-0.47%)
Mar 09, 2015 6.643 6.666 6.615 6.662 176,148 +0.02(+0.29%)
Mar 06, 2015 6.701 6.701 6.627 6.643 163,189 -0.10(-1.44%)
Mar 05, 2015 6.720 6.744 6.701 6.740 156,339 +0.00(+0.00%)
Mar 04, 2015 6.674 6.740 6.660 6.740 231,514 +0.06(+0.93%)
Mar 03, 2015 6.662 6.697 6.635 6.677 213,759 +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.