Advent Convertible and Income Fund (AVK) Historical Stock Data

12.67 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AVK is down -0.13% a day on average. There have been 15 days where Advent Convertible and Income Fund closed green and 15 days where AVK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	12.64	12.67	↑$0.03 (0.24%)	12.60	12.67	55.99K
2025-12-23	12.60	12.60	↑$0.00 (0.00%)	12.53	12.60	95.71K
2025-12-22	12.52	12.54	↑$0.02 (0.16%)	12.42	12.60	148.19K
2025-12-19	12.43	12.48	↑$0.05 (0.40%)	12.40	12.49	108.86K
2025-12-18	12.35	12.38	↑$0.03 (0.24%)	12.25	12.39	88.85K
2025-12-17	12.32	12.28	↓$0.04 (-0.32%)	12.22	12.40	104.25K
2025-12-16	12.34	12.28	↓$0.06 (-0.49%)	12.22	12.42	86.78K
2025-12-15	12.48	12.34	↓$0.14 (-1.12%)	12.34	12.58	98.92K
2025-12-12	12.55	12.55	↑$0.00 (0.00%)	12.53	12.59	130.06K
2025-12-11	12.64	12.62	↓$0.02 (-0.16%)	12.55	12.70	172.91K
2025-12-10	12.66	12.64	↓$0.02 (-0.16%)	12.54	12.67	153.65K
2025-12-09	12.64	12.62	↓$0.02 (-0.16%)	12.61	12.73	138.31K
2025-12-08	12.70	12.63	↓$0.06 (-0.51%)	12.52	12.70	122.64K
2025-12-05	12.71	12.68	↓$0.03 (-0.24%)	12.63	12.75	75.19K
2025-12-04	12.62	12.69	↑$0.07 (0.55%)	12.58	12.69	105.88K
2025-12-03	12.47	12.55	↑$0.08 (0.64%)	12.47	12.63	92.21K
2025-12-02	12.70	12.51	↓$0.19 (-1.50%)	12.51	12.71	180.56K
2025-12-01	12.68	12.64	↓$0.04 (-0.32%)	12.56	12.70	147.21K
2025-11-28	12.62	12.67	↑$0.05 (0.40%)	12.56	12.67	157.32K
2025-11-26	12.41	12.55	↑$0.14 (1.13%)	12.40	12.55	158.65K
2025-11-25	12.34	12.37	↑$0.03 (0.24%)	12.25	12.39	173.86K
2025-11-24	12.15	12.29	↑$0.14 (1.15%)	12.05	12.29	253.34K
2025-11-21	12.04	12.14	↑$0.10 (0.83%)	12.01	12.20	123.25K
2025-11-20	12.30	12.03	↓$0.27 (-2.20%)	12.03	12.30	189.94K
2025-11-19	12.33	12.22	↓$0.11 (-0.89%)	12.16	12.33	178.84K
2025-11-18	12.26	12.31	↑$0.05 (0.41%)	12.10	12.36	174.29K
2025-11-17	12.41	12.26	↓$0.15 (-1.21%)	12.25	12.41	154.20K
2025-11-14	12.50	12.48	↓$0.02 (-0.16%)	12.39	12.50	150.20K
2025-11-13	12.83	12.67	↓$0.16 (-1.25%)	12.63	12.92	131.39K
2025-11-12	12.83	12.86	↑$0.03 (0.23%)	12.72	12.89	158.57K