Advent Convertible and Income Fund (AVK)
NYSE: AVK · Real-Time Price · USD
11.49
-0.04 (-0.35%)
At close: Apr 1, 2025, 3:59 PM
11.46
-0.03 (-0.26%)
After-hours: Apr 1, 2025, 4:05 PM EDT
AVK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 11.47 | 11.50 | 11.43 | 11.46 | - | -0.61% | 69,969 |
| Mar 31, 2025 | 11.54 | 11.54 | 11.38 | 11.53 | 11.53 | -0.43% | 201,631 |
| Mar 28, 2025 | 11.63 | 11.70 | 11.50 | 11.58 | 11.58 | -0.77% | 124,216 |
| Mar 27, 2025 | 11.73 | 11.83 | 11.63 | 11.67 | 11.67 | -0.68% | 64,121 |
| Mar 26, 2025 | 11.84 | 11.84 | 11.71 | 11.75 | 11.75 | -0.76% | 80,660 |
| Mar 25, 2025 | 11.86 | 11.89 | 11.80 | 11.84 | 11.84 | 0.34% | 97,523 |
| Mar 24, 2025 | 11.74 | 11.80 | 11.70 | 11.80 | 11.80 | 1.37% | 67,831 |
| Mar 21, 2025 | 11.53 | 11.67 | 11.50 | 11.64 | 11.64 | 0.17% | 159,609 |
| Mar 20, 2025 | 11.60 | 11.67 | 11.54 | 11.62 | 11.62 | 0.69% | 88,324 |
| Mar 19, 2025 | 11.48 | 11.59 | 11.44 | 11.54 | 11.54 | 0.87% | 107,033 |
| Mar 18, 2025 | 11.52 | 11.52 | 11.39 | 11.44 | 11.44 | -0.17% | 78,919 |
| Mar 17, 2025 | 11.41 | 11.53 | 11.41 | 11.46 | 11.46 | - | 129,159 |
| Mar 14, 2025 | 11.45 | 11.49 | 11.39 | 11.46 | 11.46 | 0.09% | 105,156 |
| Mar 13, 2025 | 11.53 | 11.59 | 11.44 | 11.45 | 11.33 | -0.61% | 143,979 |
| Mar 12, 2025 | 11.58 | 11.58 | 11.43 | 11.52 | 11.40 | 0.44% | 162,224 |
| Mar 11, 2025 | 11.48 | 11.53 | 11.42 | 11.47 | 11.35 | -0.43% | 140,572 |
| Mar 10, 2025 | 11.69 | 11.75 | 11.43 | 11.52 | 11.40 | -1.37% | 173,280 |
| Mar 7, 2025 | 11.75 | 11.77 | 11.63 | 11.68 | 11.56 | -0.17% | 175,078 |
| Mar 6, 2025 | 11.85 | 11.92 | 11.68 | 11.70 | 11.58 | -1.60% | 165,158 |
| Mar 5, 2025 | 11.92 | 11.98 | 11.76 | 11.89 | 11.77 | -0.17% | 149,528 |
| Mar 4, 2025 | 11.83 | 11.97 | 11.67 | 11.91 | 11.79 | 0.25% | 200,481 |
| Mar 3, 2025 | 11.97 | 12.00 | 11.86 | 11.88 | 11.76 | -0.59% | 225,113 |
| Feb 28, 2025 | 11.93 | 11.95 | 11.84 | 11.95 | 11.83 | 0.93% | 148,776 |
| Feb 27, 2025 | 11.90 | 11.95 | 11.84 | 11.84 | 11.72 | -0.84% | 142,842 |
| Feb 26, 2025 | 11.90 | 11.98 | 11.86 | 11.94 | 11.82 | 0.51% | 110,137 |
| Feb 25, 2025 | 12.00 | 12.11 | 11.83 | 11.88 | 11.76 | -1.04% | 188,620 |
| Feb 24, 2025 | 12.09 | 12.12 | 12.01 | 12.01 | 11.88 | -0.62% | 112,667 |
| Feb 21, 2025 | 12.25 | 12.26 | 12.06 | 12.08 | 11.96 | -0.90% | 93,564 |
| Feb 20, 2025 | 12.24 | 12.29 | 12.13 | 12.19 | 12.07 | -0.16% | 88,828 |
| Feb 19, 2025 | 12.25 | 12.34 | 12.16 | 12.21 | 12.09 | -0.41% | 200,901 |
| Feb 18, 2025 | 12.30 | 12.30 | 12.24 | 12.26 | 12.14 | -0.24% | 135,079 |
| Feb 14, 2025 | 12.28 | 12.33 | 12.26 | 12.29 | 12.17 | -0.41% | 149,084 |
| Feb 13, 2025 | 12.32 | 12.38 | 12.32 | 12.34 | 12.10 | 0.08% | 98,938 |
| Feb 12, 2025 | 12.24 | 12.33 | 12.24 | 12.33 | 12.09 | 0.57% | 153,123 |
| Feb 11, 2025 | 12.28 | 12.36 | 12.24 | 12.26 | 12.02 | -0.08% | 155,003 |
| Feb 10, 2025 | 12.36 | 12.39 | 12.21 | 12.27 | 12.03 | -0.49% | 121,042 |
| Feb 7, 2025 | 12.36 | 12.42 | 12.30 | 12.33 | 12.09 | 0.16% | 83,322 |
| Feb 6, 2025 | 12.30 | 12.39 | 12.30 | 12.31 | 12.07 | 0.16% | 103,108 |
| Feb 5, 2025 | 12.23 | 12.32 | 12.19 | 12.29 | 12.05 | 0.82% | 120,123 |
| Feb 4, 2025 | 12.19 | 12.19 | 12.14 | 12.19 | 11.95 | 0.41% | 119,781 |
| Feb 3, 2025 | 12.12 | 12.23 | 12.02 | 12.14 | 11.90 | -0.57% | 225,736 |
| Jan 31, 2025 | 12.26 | 12.30 | 12.13 | 12.21 | 11.97 | - | 191,834 |
| Jan 30, 2025 | 12.14 | 12.22 | 12.06 | 12.21 | 11.97 | 0.66% | 232,943 |
| Jan 29, 2025 | 12.19 | 12.29 | 12.04 | 12.13 | 11.89 | -0.41% | 141,639 |
| Jan 28, 2025 | 12.17 | 12.27 | 12.11 | 12.18 | 11.94 | 0.08% | 173,654 |
| Jan 27, 2025 | 12.24 | 12.30 | 12.16 | 12.17 | 11.93 | -0.57% | 127,052 |
| Jan 24, 2025 | 12.22 | 12.30 | 12.19 | 12.24 | 12.00 | 0.66% | 122,248 |
| Jan 23, 2025 | 12.17 | 12.23 | 12.07 | 12.16 | 11.92 | - | 236,989 |
| Jan 22, 2025 | 12.25 | 12.25 | 12.16 | 12.16 | 11.92 | -0.41% | 107,683 |
| Jan 21, 2025 | 12.23 | 12.25 | 12.15 | 12.21 | 11.97 | 0.49% | 192,068 |