Skip to main content

Advent Convertible and Income Fund (NY:AVK)

12.11 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 12.08 12.16 12.04 12.11 171,266 +0.02(+0.17%)
Jun 27, 2025 12.03 12.12 12.01 12.09 163,064 +0.08(+0.67%)
Jun 26, 2025 11.90 12.05 11.87 12.01 152,063 +0.12(+1.01%)
Jun 25, 2025 11.82 11.89 11.77 11.89 116,708 +0.12(+1.02%)
Jun 24, 2025 11.72 11.80 11.66 11.77 166,538 +0.10(+0.86%)
Jun 23, 2025 11.63 11.69 11.56 11.67 134,482 +0.05(+0.43%)
Jun 20, 2025 11.71 11.71 11.58 11.62 120,190 -0.03(-0.26%)
Jun 18, 2025 11.66 11.73 11.59 11.65 110,582 +0.00(+0.00%)
Jun 17, 2025 11.78 11.79 11.60 11.65 142,325 -0.14(-1.19%)
Jun 16, 2025 11.91 11.91 11.70 11.79 239,675 -0.07(-0.59%)
Jun 13, 2025 11.90 11.90 11.79 11.86 120,653 -0.07(-0.61%)
Jun 12, 2025 11.84 11.94 11.81 11.93 271,478 +0.12(+1.01%)
Jun 11, 2025 11.81 11.83 11.78 11.81 141,190 +0.05(+0.42%)
Jun 10, 2025 11.77 11.82 11.74 11.76 232,892 -0.01(-0.08%)
Jun 09, 2025 11.78 11.80 11.73 11.77 136,548 +0.10(+0.85%)
Jun 06, 2025 11.68 11.72 11.66 11.68 80,039 +0.05(+0.43%)
Jun 05, 2025 11.57 11.64 11.55 11.63 72,386 +0.09(+0.77%)
Jun 04, 2025 11.55 11.65 11.54 11.54 153,647 -0.01(-0.09%)
Jun 03, 2025 11.49 11.63 11.47 11.55 97,022 +0.05(+0.43%)
Jun 02, 2025 11.54 11.56 11.39 11.50 97,848 +0.00(+0.00%)
May 30, 2025 11.56 11.59 11.39 11.50 151,740 -0.05(-0.43%)
May 29, 2025 11.57 11.57 11.49 11.55 104,400 +0.08(+0.69%)
May 28, 2025 11.46 11.53 11.42 11.47 77,295 +0.02(+0.17%)
May 27, 2025 11.51 11.53 11.39 11.45 89,110 +0.07(+0.61%)
May 23, 2025 11.31 11.38 11.24 11.38 106,780 +0.05(+0.44%)
May 22, 2025 11.36 11.43 11.25 11.33 164,457 -0.01(-0.09%)
May 21, 2025 11.49 11.55 11.30 11.34 106,664 -0.21(-1.80%)
May 20, 2025 11.56 11.59 11.50 11.55 74,911 -0.03(-0.26%)
May 19, 2025 11.55 11.63 11.49 11.58 73,970 -0.05(-0.43%)
May 16, 2025 11.59 11.65 11.53 11.63 152,109 +0.05(+0.43%)
May 15, 2025 11.67 11.67 11.50 11.58 90,497 -0.05(-0.45%)
May 14, 2025 11.54 11.72 11.52 11.63 220,541 +0.09(+0.77%)
May 13, 2025 11.47 11.59 11.42 11.54 270,877 +0.11(+0.94%)
May 12, 2025 11.45 11.45 11.36 11.43 143,044 +0.18(+1.57%)
May 09, 2025 11.26 11.26 11.19 11.26 53,752 +0.08(+0.70%)
May 08, 2025 11.22 11.28 11.18 11.18 83,031 +0.01(+0.09%)
May 07, 2025 11.18 11.24 11.10 11.17 170,239 +0.10(+0.89%)
May 06, 2025 11.06 11.12 10.98 11.07 106,307 +0.00(+0.00%)
May 05, 2025 10.98 11.16 10.97 11.07 129,990 +0.04(+0.36%)
May 02, 2025 10.96 11.13 10.96 11.03 185,101 +0.07(+0.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.