Advent Convertible & Income Fund (AVK) Historical Stock Data
11.58 ↑0.09 (0.78%)
As of April 26, 2024, 3:27pm EST.
Historical Data
In the past 30 trading days, AVK is down -0.24% a day on average. There have been 12 days where Advent Convertible & Income Fund closed green and 18 days where AVK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11.47 | 11.49 | ↑$0.02 (0.17%) | 11.36 | 11.49 | 144.02K |
| 2024-04-24 | 11.64 | 11.57 | ↓$0.07 (-0.60%) | 11.47 | 11.72 | 139.64K |
| 2024-04-23 | 11.50 | 11.59 | ↑$0.09 (0.78%) | 11.50 | 11.64 | 121.62K |
| 2024-04-22 | 11.44 | 11.48 | ↑$0.04 (0.35%) | 11.35 | 11.48 | 77.86K |
| 2024-04-19 | 11.28 | 11.36 | ↑$0.08 (0.71%) | 11.28 | 11.39 | 87.50K |
| 2024-04-18 | 11.40 | 11.25 | ↓$0.15 (-1.32%) | 11.22 | 11.40 | 130.74K |
| 2024-04-17 | 11.33 | 11.36 | ↑$0.03 (0.26%) | 11.30 | 11.53 | 163.56K |
| 2024-04-16 | 11.29 | 11.23 | ↓$0.06 (-0.53%) | 11.16 | 11.34 | 125.42K |
| 2024-04-15 | 11.68 | 11.29 | ↓$0.39 (-3.34%) | 11.26 | 11.68 | 163.21K |
| 2024-04-12 | 11.83 | 11.62 | ↓$0.21 (-1.78%) | 11.58 | 11.89 | 133.76K |
| 2024-04-11 | 11.99 | 11.95 | ↓$0.04 (-0.33%) | 11.90 | 12.01 | 136.56K |
| 2024-04-10 | 11.98 | 11.95 | ↓$0.03 (-0.25%) | 11.86 | 11.99 | 144.19K |
| 2024-04-09 | 11.98 | 12.01 | ↑$0.03 (0.25%) | 11.95 | 12.07 | 103.54K |
| 2024-04-08 | 11.87 | 11.94 | ↑$0.07 (0.59%) | 11.78 | 12.06 | 177.16K |
| 2024-04-05 | 11.80 | 11.83 | ↑$0.03 (0.25%) | 11.76 | 11.87 | 109.68K |
| 2024-04-04 | 11.82 | 11.78 | ↓$0.04 (-0.34%) | 11.71 | 11.85 | 163.58K |
| 2024-04-03 | 11.81 | 11.80 | ↓$0.01 (-0.08%) | 11.67 | 11.81 | 121.85K |
| 2024-04-02 | 11.85 | 11.84 | ↓$0.01 (-0.08%) | 11.72 | 11.85 | 201.10K |
| 2024-04-01 | 11.94 | 11.92 | ↓$0.02 (-0.17%) | 11.84 | 11.97 | 248.95K |
| 2024-03-28 | 11.88 | 11.94 | ↑$0.06 (0.51%) | 11.79 | 11.97 | 127.17K |
| 2024-03-27 | 11.89 | 11.87 | ↓$0.02 (-0.17%) | 11.75 | 11.89 | 142.51K |
| 2024-03-26 | 11.93 | 11.86 | ↓$0.07 (-0.59%) | 11.80 | 11.93 | 145.55K |
| 2024-03-25 | 11.94 | 11.90 | ↓$0.04 (-0.34%) | 11.86 | 11.96 | 107.68K |
| 2024-03-22 | 12.01 | 11.93 | ↓$0.08 (-0.67%) | 11.85 | 12.01 | 99.20K |
| 2024-03-21 | 11.90 | 11.94 | ↑$0.04 (0.34%) | 11.89 | 11.97 | 105.50K |
| 2024-03-20 | 11.73 | 11.87 | ↑$0.14 (1.19%) | 11.71 | 11.87 | 157.68K |
| 2024-03-19 | 11.77 | 11.76 | ↓$0.01 (-0.08%) | 11.65 | 11.77 | 136.35K |
| 2024-03-18 | 11.88 | 11.78 | ↓$0.10 (-0.84%) | 11.72 | 11.91 | 107.14K |
| 2024-03-15 | 11.77 | 11.86 | ↑$0.09 (0.76%) | 11.75 | 11.90 | 71.99K |
| 2024-03-14 | 12.04 | 11.80 | ↓$0.24 (-1.99%) | 11.77 | 12.04 | 63.31K |
Create an account or log in to view more rows.
$AVK Awaiting buy signal..
$AVK How can this stock move so little? Damn
$AVK HOLDING LONG AND STRONG!!!
$AVK nice gap
$AVK I love this stonk!
$AVK Spike it!
$AVK green shoots
$AVK we need more volume
$AVK what happened?
$AVK when is earnings