Advent Convertible & Income Fund (AVK) Historical Stock Data
11.77 ↓0.03 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVK is down -0.06% a day on average. There have been 14 days where Advent Convertible & Income Fund closed green and 16 days where AVK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 11.72 | 11.77 | ↑$0.05 (0.43%) | 11.60 | 11.80 | 240.80K |
| 2025-01-08 | 11.88 | 11.80 | ↓$0.08 (-0.67%) | 11.72 | 11.91 | 209.77K |
| 2025-01-07 | 11.99 | 11.88 | ↓$0.11 (-0.92%) | 11.81 | 12.00 | 121.79K |
| 2025-01-06 | 11.94 | 11.93 | ↓$0.01 (-0.08%) | 11.90 | 11.98 | 214.19K |
| 2025-01-03 | 11.74 | 11.96 | ↑$0.22 (1.87%) | 11.74 | 11.97 | 138.27K |
| 2025-01-02 | 11.82 | 11.74 | ↓$0.08 (-0.68%) | 11.70 | 11.84 | 144.11K |
| 2024-12-31 | 11.83 | 11.77 | ↓$0.06 (-0.51%) | 11.72 | 11.85 | 149.50K |
| 2024-12-30 | 11.75 | 11.76 | ↑$0.01 (0.09%) | 11.69 | 11.79 | 156.66K |
| 2024-12-27 | 11.82 | 11.80 | ↓$0.02 (-0.17%) | 11.74 | 11.88 | 110.23K |
| 2024-12-26 | 11.96 | 11.87 | ↓$0.09 (-0.75%) | 11.82 | 11.97 | 171.21K |
| 2024-12-24 | 11.78 | 11.95 | ↑$0.17 (1.44%) | 11.75 | 11.98 | 96.96K |
| 2024-12-23 | 11.84 | 11.76 | ↓$0.08 (-0.68%) | 11.71 | 11.84 | 234.40K |
| 2024-12-20 | 11.75 | 11.86 | ↑$0.11 (0.94%) | 11.75 | 11.92 | 125.35K |
| 2024-12-19 | 11.75 | 11.79 | ↑$0.04 (0.34%) | 11.73 | 11.84 | 194.13K |
| 2024-12-18 | 12.02 | 11.68 | ↓$0.34 (-2.83%) | 11.68 | 12.10 | 292.59K |
| 2024-12-17 | 12.22 | 12.14 | ↓$0.08 (-0.65%) | 12.00 | 12.22 | 153.72K |
| 2024-12-16 | 12.24 | 12.23 | ↓$0.01 (-0.08%) | 12.07 | 12.25 | 154.57K |
| 2024-12-13 | 12.34 | 12.23 | ↓$0.11 (-0.89%) | 12.06 | 12.34 | 209.40K |
| 2024-12-12 | 12.50 | 12.48 | ↓$0.02 (-0.16%) | 12.45 | 12.50 | 157.60K |
| 2024-12-11 | 12.40 | 12.50 | ↑$0.10 (0.81%) | 12.38 | 12.50 | 178.98K |
| 2024-12-10 | 12.35 | 12.36 | ↑$0.01 (0.08%) | 12.31 | 12.37 | 94.05K |
| 2024-12-09 | 12.38 | 12.32 | ↓$0.06 (-0.48%) | 12.31 | 12.39 | 147.80K |
| 2024-12-06 | 12.33 | 12.34 | ↑$0.01 (0.08%) | 12.29 | 12.36 | 175.47K |
| 2024-12-05 | 12.30 | 12.31 | ↑$0.01 (0.08%) | 12.23 | 12.31 | 166.43K |
| 2024-12-04 | 12.30 | 12.26 | ↓$0.04 (-0.33%) | 12.24 | 12.30 | 177.11K |
| 2024-12-03 | 12.25 | 12.30 | ↑$0.05 (0.41%) | 12.20 | 12.30 | 227.83K |
| 2024-12-02 | 12.13 | 12.20 | ↑$0.07 (0.58%) | 12.12 | 12.22 | 163.79K |
| 2024-11-29 | 12.24 | 12.18 | ↓$0.06 (-0.49%) | 12.09 | 12.24 | 200.95K |
| 2024-11-27 | 12.13 | 12.20 | ↑$0.07 (0.58%) | 12.08 | 12.20 | 266.53K |
| 2024-11-26 | 11.97 | 12.06 | ↑$0.09 (0.75%) | 11.97 | 12.10 | 283.70K |
Create an account or log in to view more rows.
$AVK Wish I shorted
$AVK what a horse shit show!
$AVK adding next Friday
$AVK it's going down??
$AVK strong move here
$AVK only getting stronger
$AVK Holding Strong since January ??????????
$AVK Awaiting buy signal..
$AVK How can this stock move so little? Damn
$AVK HOLDING LONG AND STRONG!!!