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 )

12.06 -0.09 (-0.74%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 11, 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 (%)
Jun 30, 2016 6.001 6.014 5.954 6.014 163,335 +0.03(+0.50%)
Jun 29, 2016 5.962 5.984 5.923 5.984 221,407 +0.09(+1.54%)
Jun 28, 2016 5.867 5.915 5.811 5.893 126,574 +0.07(+1.26%)
Jun 27, 2016 5.859 5.872 5.781 5.820 214,796 -0.10(-1.75%)
Jun 24, 2016 5.885 5.984 5.816 5.923 181,454 -0.13(-2.21%)
Jun 23, 2016 6.040 6.070 6.031 6.057 165,959 +0.06(+1.08%)
Jun 22, 2016 6.005 6.005 5.975 5.992 86,183 +0.00(+0.00%)
Jun 21, 2016 5.979 6.001 5.972 5.992 97,523 +0.01(+0.22%)
Jun 20, 2016 5.975 6.018 5.975 5.979 109,896 +0.04(+0.65%)
Jun 17, 2016 5.932 5.950 5.902 5.941 83,984 -0.00(-0.07%)
Jun 16, 2016 5.932 5.951 5.906 5.945 126,883 -0.02(-0.36%)
Jun 15, 2016 5.966 6.014 5.941 5.966 138,745 -0.01(-0.22%)
Jun 14, 2016 6.031 6.031 5.941 5.979 145,755 -0.06(-0.93%)
Jun 13, 2016 6.096 6.096 6.035 6.035 149,485 -0.06(-1.03%)
Jun 10, 2016 6.150 6.150 6.081 6.098 101,505 -0.07(-1.11%)
Jun 09, 2016 6.150 6.180 6.137 6.167 132,143 -0.03(-0.42%)
Jun 08, 2016 6.176 6.193 6.141 6.193 302,547 +0.04(+0.63%)
Jun 07, 2016 6.116 6.184 6.098 6.154 494,939 +0.01(+0.21%)
Jun 06, 2016 6.060 6.141 6.017 6.141 569,512 +0.05(+0.77%)
Jun 03, 2016 5.983 6.094 5.979 6.094 310,087 +0.09(+1.43%)
Jun 02, 2016 5.966 6.017 5.966 6.009 204,313 +0.02(+0.36%)
Jun 01, 2016 5.953 5.992 5.927 5.987 296,154 +0.03(+0.50%)
May 31, 2016 5.893 5.974 5.881 5.957 567,151 +0.05(+0.87%)
May 27, 2016 5.923 5.906 5.906 5.906 170,222 -0.00(-0.07%)
May 26, 2016 5.889 5.919 5.885 5.910 185,727 +0.03(+0.51%)
May 25, 2016 5.863 5.891 5.850 5.880 187,508 +0.04(+0.73%)
May 24, 2016 5.786 5.850 5.786 5.837 199,272 +0.07(+1.19%)
May 23, 2016 5.752 5.786 5.752 5.769 182,974 +0.03(+0.52%)
May 20, 2016 5.739 5.764 5.713 5.739 214,366 +0.01(+0.22%)
May 19, 2016 5.752 5.764 5.692 5.726 299,694 -0.03(-0.52%)
May 18, 2016 5.782 5.800 5.747 5.756 170,087 -0.02(-0.30%)
May 17, 2016 5.794 5.799 5.769 5.773 186,936 -0.03(-0.44%)
May 16, 2016 5.769 5.841 5.760 5.799 271,648 +0.03(+0.45%)
May 13, 2016 5.794 5.812 5.764 5.773 202,469 -0.03(-0.59%)
May 12, 2016 5.837 5.841 5.799 5.807 195,475 -0.02(-0.37%)
May 11, 2016 5.833 5.841 5.820 5.829 293,028 +0.00(+0.03%)
May 10, 2016 5.840 5.840 5.793 5.827 296,256 +0.02(+0.29%)
May 09, 2016 5.806 5.814 5.784 5.810 647,924 -0.03(-0.44%)
May 06, 2016 5.793 5.835 5.776 5.835 176,311 +0.03(+0.44%)
May 05, 2016 5.853 5.859 5.801 5.810 139,036 -0.03(-0.58%)
May 04, 2016 5.870 5.874 5.835 5.844 192,625 -0.03(-0.51%)
May 03, 2016 5.904 5.912 5.840 5.874 182,910 -0.06(-1.00%)
May 02, 2016 5.942 5.959 5.925 5.933 372,291 -0.01(-0.14%)
Apr 29, 2016 5.980 5.989 5.929 5.942 311,183 -0.03(-0.57%)
Apr 28, 2016 5.950 6.003 5.950 5.976 523,975 -0.00(-0.07%)
Apr 27, 2016 5.908 5.980 5.908 5.980 407,754 +0.08(+1.30%)
Apr 26, 2016 5.895 5.916 5.886 5.904 335,673 +0.02(+0.29%)
Apr 25, 2016 5.887 5.904 5.887 5.887 266,477 -0.00(-0.07%)
Apr 22, 2016 5.844 5.899 5.835 5.891 183,268 +0.05(+0.80%)
Apr 21, 2016 5.814 5.853 5.801 5.844 198,345 +0.03(+0.59%)
Apr 20, 2016 5.776 5.823 5.763 5.810 140,917 +0.05(+0.89%)
Apr 19, 2016 5.725 5.763 5.725 5.759 247,881 +0.03(+0.52%)
Apr 18, 2016 5.627 5.738 5.627 5.729 221,699 +0.07(+1.28%)
Apr 15, 2016 5.610 5.665 5.606 5.657 380,170 +0.01(+0.23%)
Apr 14, 2016 5.631 5.653 5.631 5.644 217,761 +0.02(+0.38%)
Apr 13, 2016 5.623 5.636 5.602 5.623 138,552 +0.01(+0.26%)
Apr 12, 2016 5.558 5.608 5.558 5.608 193,545 +0.04(+0.76%)
Apr 11, 2016 5.600 5.617 5.566 5.566 184,679 -0.04(-0.68%)
Apr 08, 2016 5.596 5.617 5.570 5.604 326,039 +0.04(+0.68%)
Apr 07, 2016 5.566 5.587 5.545 5.566 372,354 -0.01(-0.23%)
Apr 06, 2016 5.520 5.583 5.507 5.579 418,935 +0.04(+0.76%)
Apr 05, 2016 5.541 5.566 5.516 5.537 169,631 -0.03(-0.61%)
Apr 04, 2016 5.570 5.597 5.558 5.570 159,035 -0.02(-0.30%)
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.