Skip to main content

Advent Convertible and Income Fund (NY: AVK )

11.91 +0.01 (+0.08%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.54 11.62 11.44 11.60 130,955 +0.07(+0.59%)
Mar 27, 2024 11.55 11.55 11.41 11.53 146,744 +0.01(+0.08%)
Mar 26, 2024 11.59 11.59 11.46 11.52 149,872 -0.04(-0.34%)
Mar 25, 2024 11.60 11.61 11.52 11.56 110,877 -0.03(-0.25%)
Mar 22, 2024 11.66 11.66 11.50 11.59 102,145 -0.01(-0.08%)
Mar 21, 2024 11.56 11.62 11.55 11.60 108,631 +0.07(+0.59%)
Mar 20, 2024 11.39 11.53 11.37 11.53 162,870 +0.11(+0.94%)
Mar 19, 2024 11.43 11.43 11.31 11.42 140,406 -0.02(-0.17%)
Mar 18, 2024 11.54 11.56 11.38 11.44 110,324 -0.08(-0.67%)
Mar 15, 2024 11.43 11.56 11.41 11.52 74,129 +0.06(+0.51%)
Mar 14, 2024 11.69 11.69 11.43 11.46 65,192 -0.18(-1.53%)
Mar 13, 2024 11.68 11.69 11.63 11.64 77,243 +0.00(+0.00%)
Mar 12, 2024 11.66 11.69 11.60 11.64 80,958 +0.04(+0.33%)
Mar 11, 2024 11.54 11.64 11.49 11.60 81,598 +0.07(+0.58%)
Mar 08, 2024 11.54 11.54 11.46 11.53 100,072 +0.00(+0.00%)
Mar 07, 2024 11.49 11.53 11.47 11.53 43,505 +0.06(+0.50%)
Mar 06, 2024 11.38 11.47 11.34 11.47 100,642 +0.13(+1.19%)
Mar 05, 2024 11.35 11.40 11.30 11.34 70,192 -0.02(-0.17%)
Mar 04, 2024 11.31 11.42 11.31 11.36 122,319 -0.01(-0.08%)
Mar 01, 2024 11.37 11.44 11.33 11.37 109,345 +0.00(+0.00%)
Feb 29, 2024 11.48 11.53 11.30 11.37 127,890 -0.02(-0.17%)
Feb 28, 2024 11.40 11.47 11.37 11.39 96,171 -0.03(-0.25%)
Feb 27, 2024 11.49 11.53 11.40 11.42 117,375 -0.05(-0.42%)
Feb 26, 2024 11.45 11.49 11.43 11.46 94,777 +0.06(+0.51%)
Feb 23, 2024 11.44 11.48 11.39 11.41 81,673 +0.02(+0.17%)
Feb 22, 2024 11.34 11.43 11.34 11.39 63,828 +0.11(+0.94%)
Feb 21, 2024 11.27 11.34 11.23 11.28 70,080 -0.03(-0.25%)
Feb 20, 2024 11.33 11.37 11.27 11.31 68,255 -0.02(-0.17%)
Feb 16, 2024 11.35 11.41 11.29 11.33 81,325 -0.07(-0.59%)
Feb 15, 2024 11.36 11.45 11.35 11.40 40,136 +0.02(+0.17%)
Feb 14, 2024 11.42 11.52 11.25 11.38 125,685 +0.06(+0.49%)
Feb 13, 2024 11.39 11.49 11.28 11.32 130,415 -0.13(-1.16%)
Feb 12, 2024 11.40 11.48 11.37 11.46 115,310 +0.10(+0.92%)
Feb 09, 2024 11.36 11.42 11.30 11.35 104,981 +0.02(+0.17%)
Feb 08, 2024 11.30 11.34 11.28 11.33 54,186 +0.05(+0.42%)
Feb 07, 2024 11.25 11.28 11.22 11.28 129,620 +0.05(+0.42%)
Feb 06, 2024 11.19 11.28 11.13 11.24 161,856 +0.05(+0.43%)
Feb 05, 2024 11.25 11.25 11.09 11.19 153,034 -0.04(-0.34%)
Feb 02, 2024 11.30 11.31 11.16 11.23 203,193 -0.09(-0.76%)
Feb 01, 2024 11.16 11.33 11.16 11.31 120,227 +0.18(+1.63%)
Jan 31, 2024 11.15 11.23 11.10 11.13 180,350 -0.02(-0.17%)
Jan 30, 2024 11.07 11.17 11.07 11.15 97,454 +0.02(+0.17%)
Jan 29, 2024 11.06 11.13 11.02 11.13 66,317 +0.10(+0.95%)
Jan 26, 2024 10.90 11.04 10.88 11.03 143,076 +0.06(+0.52%)
Jan 25, 2024 10.98 10.98 10.87 10.97 74,026 +0.09(+0.79%)
Jan 24, 2024 11.19 11.22 10.87 10.88 224,176 -0.18(-1.63%)
Jan 23, 2024 11.00 11.10 10.97 11.06 205,788 +0.08(+0.69%)
Jan 22, 2024 10.82 10.99 10.82 10.99 225,118 +0.20(+1.85%)
Jan 19, 2024 10.73 10.79 10.67 10.79 85,559 +0.09(+0.80%)
Jan 18, 2024 10.62 10.71 10.59 10.70 112,488 +0.15(+1.44%)
Jan 17, 2024 10.79 10.85 10.50 10.55 104,731 -0.21(-1.95%)
Jan 16, 2024 10.82 10.84 10.72 10.76 127,645 -0.11(-1.05%)
Jan 12, 2024 10.88 10.91 10.82 10.87 116,797 -0.01(-0.09%)
Jan 11, 2024 10.90 10.91 10.78 10.88 132,898 -0.00(-0.02%)
Jan 10, 2024 10.84 10.92 10.82 10.89 132,638 +0.08(+0.70%)
Jan 09, 2024 10.84 10.85 10.71 10.81 99,478 -0.06(-0.52%)
Jan 08, 2024 10.81 10.92 10.70 10.87 170,582 +0.15(+1.41%)
Jan 05, 2024 10.73 10.81 10.67 10.72 166,003 +0.08(+0.71%)
Jan 04, 2024 10.61 10.70 10.61 10.64 95,680 +0.02(+0.18%)
Jan 03, 2024 10.72 10.73 10.60 10.62 146,196 -0.08(-0.70%)
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.