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 )

10.51 +0.18 (+1.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2023 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 (%)
Dec 07, 2023 10.43 10.51 10.33 10.51 169,583 +0.18(+1.74%)
Dec 06, 2023 10.45 10.53 10.32 10.33 273,473 -0.12(-1.15%)
Dec 05, 2023 10.56 10.63 10.43 10.45 170,308 -0.09(-0.85%)
Dec 04, 2023 10.65 10.71 10.54 10.54 195,084 -0.11(-1.03%)
Dec 01, 2023 10.43 10.67 10.43 10.65 132,715 +0.25(+2.40%)
Nov 30, 2023 10.52 10.55 10.39 10.40 137,481 -0.05(-0.48%)
Nov 29, 2023 10.36 10.50 10.36 10.45 245,019 +0.18(+1.75%)
Nov 28, 2023 10.24 10.29 10.16 10.27 163,239 +0.03(+0.29%)
Nov 27, 2023 10.27 10.29 10.16 10.24 102,164 -0.01(-0.10%)
Nov 24, 2023 10.25 10.29 10.24 10.25 57,031 +0.00(+0.00%)
Nov 22, 2023 10.29 10.32 10.25 10.25 138,304 -0.04(-0.39%)
Nov 21, 2023 10.27 10.37 10.27 10.29 96,935 -0.03(-0.29%)
Nov 20, 2023 10.24 10.38 10.24 10.32 87,073 +0.04(+0.39%)
Nov 17, 2023 10.31 10.33 10.25 10.28 78,236 -0.04(-0.39%)
Nov 16, 2023 10.32 10.35 10.26 10.32 61,960 +0.06(+0.58%)
Nov 15, 2023 10.25 10.37 10.25 10.26 101,542 +0.03(+0.29%)
Nov 14, 2023 10.15 10.27 10.12 10.23 87,473 +0.26(+2.58%)
Nov 13, 2023 9.963 9.983 9.909 9.973 89,544 +0.02(+0.20%)
Nov 10, 2023 9.874 10.04 9.874 9.953 56,877 +0.11(+1.10%)
Nov 09, 2023 10.04 10.10 9.834 9.844 101,722 -0.19(-1.87%)
Nov 08, 2023 10.15 10.17 10.02 10.03 122,073 -0.08(-0.78%)
Nov 07, 2023 10.01 10.12 10.01 10.11 72,420 +0.11(+1.09%)
Nov 06, 2023 10.13 10.15 9.983 10.00 94,536 -0.09(-0.88%)
Nov 03, 2023 9.953 10.10 9.938 10.09 144,206 +0.25(+2.51%)
Nov 02, 2023 9.657 9.854 9.637 9.844 146,714 +0.32(+3.32%)
Nov 01, 2023 9.360 9.538 9.350 9.528 158,633 +0.16(+1.69%)
Oct 31, 2023 9.281 9.380 9.212 9.370 160,104 +0.15(+1.61%)
Oct 30, 2023 9.222 9.281 9.133 9.222 92,265 +0.06(+0.65%)
Oct 27, 2023 9.241 9.261 9.133 9.162 138,637 -0.06(-0.64%)
Oct 26, 2023 9.291 9.311 9.192 9.222 96,373 -0.06(-0.64%)
Oct 25, 2023 9.429 9.439 9.271 9.281 77,794 -0.16(-1.68%)
Oct 24, 2023 9.370 9.449 9.291 9.439 104,704 +0.16(+1.70%)
Oct 23, 2023 9.360 9.390 9.251 9.281 246,819 -0.09(-0.95%)
Oct 20, 2023 9.390 9.429 9.340 9.370 87,656 -0.08(-0.84%)
Oct 19, 2023 9.518 9.627 9.444 9.449 95,909 -0.09(-0.93%)
Oct 18, 2023 9.736 9.775 9.510 9.538 232,494 -0.27(-2.72%)
Oct 17, 2023 9.844 9.874 9.775 9.805 117,739 -0.06(-0.60%)
Oct 16, 2023 9.815 9.923 9.805 9.864 305,043 -0.04(-0.40%)
Oct 13, 2023 10.05 10.05 9.894 9.904 76,254 -0.13(-1.28%)
Oct 12, 2023 10.16 10.16 9.998 10.03 75,488 -0.08(-0.81%)
Oct 11, 2023 10.10 10.16 10.04 10.11 127,512 +0.06(+0.58%)
Oct 10, 2023 10.01 10.11 10.01 10.06 124,837 +0.02(+0.19%)
Oct 09, 2023 9.958 10.07 9.958 10.04 67,398 +0.09(+0.88%)
Oct 06, 2023 9.811 10.01 9.811 9.948 109,263 +0.04(+0.39%)
Oct 05, 2023 9.840 9.923 9.831 9.909 90,851 +0.01(+0.10%)
Oct 04, 2023 9.928 9.967 9.811 9.899 177,842 -0.04(-0.39%)
Oct 03, 2023 10.05 10.13 9.928 9.938 89,643 -0.23(-2.31%)
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.