Skip to main content

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

Historical Prices

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.