Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Advent Convertible and Income Fund (AVK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.70+0.23 (+1.57%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202214.5514.7114.3514.7014.7055,800
Aug 11, 202214.9414.9914.5414.5914.59103,200
Aug 10, 202214.3014.7114.2114.6014.60107,500
Aug 09, 202214.0614.2113.9714.1014.10115,100
Aug 08, 202213.9714.1213.9014.0314.0389,600
Aug 05, 202213.8414.0813.7813.8713.8757,200
Aug 04, 202214.2614.2613.7813.7813.78304,100
Aug 03, 202214.0614.2914.0514.2414.24127,700
Aug 02, 202213.9014.0013.7613.8913.89115,200
Aug 01, 202213.6014.0013.6013.8513.85194,600
Jul 29, 202213.3613.6413.2213.5513.55122,000
Jul 28, 202212.9013.2312.9013.1713.1773,600
Jul 27, 202212.6412.8912.6412.8512.8564,500
Jul 26, 202212.6912.7712.5612.6012.6081,800
Jul 25, 202212.7812.9512.6812.7512.75104,300
Jul 22, 202212.9513.0812.6012.6412.64117,600
Jul 21, 202212.9713.1012.8412.8912.89140,200
Jul 20, 202213.0413.0912.8512.9312.9383,500
Jul 19, 202212.9012.9312.5812.8612.86240,400
Jul 18, 202213.3013.3012.7612.8012.80164,200
Jul 15, 202213.0413.1912.9813.1913.1965,200
Jul 14, 202212.7812.9612.6812.8312.8373,900
Jul 13, 202213.1613.1612.7012.9812.9876,100
Jul 12, 202213.2913.4413.1013.2013.20105,100
Jul 11, 202213.2513.4313.0613.3213.3280,600
Jul 08, 202212.9413.2512.9413.2113.21126,300
Jul 07, 202212.6612.9612.6312.9012.90123,600
Jul 06, 202212.5812.7512.4512.6512.65137,900
Jul 05, 202212.2812.5012.0912.5012.50162,900
Jul 01, 202212.0412.2112.0112.2112.2186,100
Jun 30, 202212.0912.1511.8612.0512.0584,300
Jun 29, 202211.9512.1611.9512.1112.1163,900
Jun 28, 202212.2512.3111.9311.9511.95123,000
Jun 27, 202212.2812.2912.1612.2012.20122,300
Jun 24, 202212.0712.3012.0712.1812.18110,900
Jun 23, 202211.9612.0211.7211.9311.93150,900
Jun 22, 202211.9012.2111.8611.9811.9863,600
Jun 21, 202212.1212.7012.0212.0212.02105,400
Jun 17, 202211.8412.3111.8312.0612.0684,900
Jun 16, 202212.5312.6911.7411.7511.75219,000
Jun 15, 202212.8813.0012.6112.8312.83102,800
Jun 14, 202213.0013.2612.6112.6812.68144,100
Jun 13, 202213.8213.8813.0113.1013.10118,700
Jun 10, 202213.9014.3313.8613.9013.90110,500
Jun 09, 202214.2714.6513.9613.9813.9889,200
Jun 08, 202214.2314.3514.1114.2914.2976,500
Jun 07, 202213.9114.3513.8614.2614.2698,700
Jun 06, 202213.9314.2413.8213.8513.8561,400
Jun 03, 202213.9014.0413.8013.8213.8295,500
Jun 02, 202213.9014.0513.7914.0314.0397,800
Jun 01, 202214.1914.2313.7413.7913.7999,800
May 31, 202214.2214.2813.9514.1414.14133,600
May 27, 202213.6313.9813.6313.9513.9595,000
May 26, 202213.2713.6613.2713.5113.51118,700
May 25, 202213.0913.2513.0713.2513.2573,100
May 24, 202213.1513.2312.9713.1213.12101,700
May 23, 202213.1613.3313.0613.1713.1789,300
May 20, 202213.2213.2612.9213.0913.0986,200
May 19, 202212.8413.2612.8413.1013.1067,200
May 18, 202213.1813.1812.8812.9012.9081,200
May 17, 202212.9613.2012.8913.1613.16106,000
May 16, 202212.9013.1412.8112.8412.84104,900
May 13, 202212.6113.2512.6112.9212.92113,500
May 12, 202212.8612.9112.4312.5612.56168,700
May 11, 202213.0913.4113.0013.0313.03164,700
May 10, 202213.4813.6413.0713.1513.1596,700
May 09, 202214.0514.1613.2213.2813.28190,300
May 06, 202214.2814.4214.0714.1814.1887,100
May 05, 202214.5114.7014.1214.2914.29135,400
May 04, 202214.3514.5914.2514.5314.5396,400
May 03, 202214.3914.5414.2814.3814.3857,500
May 02, 202214.3514.5014.1714.3114.3185,900
Apr 29, 202214.5414.6814.3514.4014.4068,800
Apr 28, 202214.3314.5514.2414.4914.49112,300
Apr 27, 202214.3114.4914.1614.1814.1869,400
Apr 26, 202214.5514.6114.2814.3014.3090,300
Apr 25, 202214.5214.6214.3814.5614.5689,200
Apr 22, 202214.7514.8614.5414.5714.5765,700
Apr 21, 202215.1515.2014.7514.7714.77118,800
Apr 20, 202215.1015.1914.9815.0915.0978,000
Apr 19, 202214.9315.0914.9015.0415.0454,000
Apr 18, 202214.9615.0314.8914.9714.9772,600
Apr 14, 202215.0615.0914.8514.9414.9473,600
Apr 13, 202214.8915.0114.7814.9714.9786,000
Apr 12, 202214.7314.9914.7114.9614.96100,400
Apr 11, 202214.7514.8114.6514.7014.7060,900
Apr 08, 202214.8614.9614.7114.7914.7970,100
Apr 07, 202215.0915.1014.7615.0015.00106,400
Apr 06, 202215.3415.3914.9515.1015.10110,300
Apr 05, 202215.7515.8215.4515.4515.45100,700
Apr 04, 202215.8715.9415.5515.9115.9160,100
Apr 01, 202215.7015.8415.5015.7815.7868,200
Mar 31, 202215.5615.6615.4515.6615.6658,500
Mar 30, 202215.5215.6815.4815.5615.5686,900
Mar 29, 202215.4515.6415.3715.5215.5267,400
Mar 28, 202215.6415.6515.2315.3715.3759,600
Mar 25, 202215.5515.7415.5015.5815.5868,700
Mar 24, 202215.7015.8915.5415.6315.6368,700
Mar 23, 202215.9815.9915.6615.7515.7560,500
Mar 22, 202215.8016.0215.7915.9515.9550,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement