Advent Convertible and Income Fund (AVK)
NYSE: AVK · Real-Time Price · USD
11.66
-0.03 (-0.26%)
May 20, 2025, 4:00 PM - Market closed
AVK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 11.67 | 11.70 | 11.61 | 11.66 | 11.66 | -0.26% | 74,184 |
| May 19, 2025 | 11.66 | 11.74 | 11.60 | 11.69 | 11.69 | -0.43% | 73,252 |
| May 16, 2025 | 11.70 | 11.77 | 11.64 | 11.74 | 11.74 | 0.43% | 150,633 |
| May 15, 2025 | 11.78 | 11.78 | 11.61 | 11.69 | 11.69 | -1.43% | 89,619 |
| May 14, 2025 | 11.77 | 11.95 | 11.75 | 11.86 | 11.74 | 0.76% | 216,264 |
| May 13, 2025 | 11.70 | 11.82 | 11.65 | 11.77 | 11.65 | 0.94% | 265,601 |
| May 12, 2025 | 11.68 | 11.68 | 11.59 | 11.66 | 11.54 | 1.57% | 140,258 |
| May 9, 2025 | 11.48 | 11.48 | 11.41 | 11.48 | 11.37 | 0.70% | 52,705 |
| May 8, 2025 | 11.44 | 11.50 | 11.40 | 11.40 | 11.29 | 0.09% | 81,414 |
| May 7, 2025 | 11.40 | 11.47 | 11.32 | 11.39 | 11.28 | 0.89% | 166,923 |
| May 6, 2025 | 11.28 | 11.34 | 11.20 | 11.29 | 11.18 | - | 104,137 |
| May 5, 2025 | 11.20 | 11.38 | 11.19 | 11.29 | 11.18 | 0.36% | 127,458 |
| May 2, 2025 | 11.18 | 11.35 | 11.18 | 11.25 | 11.14 | 0.63% | 181,496 |
| May 1, 2025 | 11.15 | 11.29 | 11.14 | 11.18 | 11.07 | 0.54% | 120,763 |
| Apr 30, 2025 | 11.08 | 11.23 | 11.05 | 11.12 | 11.01 | -0.98% | 154,173 |
| Apr 29, 2025 | 11.08 | 11.26 | 11.05 | 11.23 | 11.12 | 1.35% | 127,408 |
| Apr 28, 2025 | 11.03 | 11.12 | 11.02 | 11.08 | 10.97 | -0.09% | 74,048 |
| Apr 25, 2025 | 10.98 | 11.10 | 10.94 | 11.09 | 10.98 | 1.28% | 151,051 |
| Apr 24, 2025 | 10.90 | 10.99 | 10.87 | 10.95 | 10.84 | 1.11% | 159,301 |
| Apr 23, 2025 | 10.83 | 11.02 | 10.80 | 10.83 | 10.72 | 1.40% | 284,859 |
| Apr 22, 2025 | 10.68 | 10.79 | 10.61 | 10.68 | 10.57 | 0.95% | 96,772 |
| Apr 21, 2025 | 10.63 | 10.75 | 10.56 | 10.58 | 10.48 | -1.86% | 109,255 |
| Apr 17, 2025 | 10.85 | 10.88 | 10.71 | 10.78 | 10.67 | -0.09% | 108,968 |
| Apr 16, 2025 | 10.85 | 10.88 | 10.70 | 10.79 | 10.68 | -0.46% | 107,020 |
| Apr 15, 2025 | 10.90 | 10.98 | 10.81 | 10.84 | 10.73 | -1.00% | 158,389 |
| Apr 14, 2025 | 11.10 | 11.10 | 10.81 | 10.95 | 10.73 | 0.46% | 229,480 |
| Apr 11, 2025 | 10.61 | 10.98 | 10.53 | 10.90 | 10.68 | 2.64% | 214,477 |
| Apr 10, 2025 | 10.80 | 10.83 | 10.44 | 10.62 | 10.40 | -3.01% | 162,815 |
| Apr 9, 2025 | 10.15 | 10.95 | 10.02 | 10.95 | 10.73 | 8.42% | 337,963 |
| Apr 8, 2025 | 10.39 | 10.47 | 10.06 | 10.10 | 9.89 | 0.90% | 307,268 |
| Apr 7, 2025 | 9.93 | 10.25 | 9.75 | 10.01 | 9.81 | -4.58% | 425,546 |
| Apr 4, 2025 | 10.95 | 11.02 | 10.45 | 10.49 | 10.28 | -6.09% | 311,714 |
| Apr 3, 2025 | 11.24 | 11.34 | 11.15 | 11.17 | 10.94 | -2.87% | 207,575 |
| Apr 2, 2025 | 11.46 | 11.61 | 11.43 | 11.50 | 11.26 | 0.35% | 133,638 |
| Apr 1, 2025 | 11.47 | 11.50 | 11.40 | 11.46 | 11.23 | -0.61% | 97,562 |
| Mar 31, 2025 | 11.54 | 11.54 | 11.38 | 11.53 | 11.29 | -0.43% | 201,631 |
| Mar 28, 2025 | 11.63 | 11.70 | 11.50 | 11.58 | 11.34 | -0.77% | 124,216 |
| Mar 27, 2025 | 11.73 | 11.83 | 11.63 | 11.67 | 11.43 | -0.68% | 64,121 |
| Mar 26, 2025 | 11.84 | 11.84 | 11.71 | 11.75 | 11.51 | -0.76% | 80,660 |
| Mar 25, 2025 | 11.86 | 11.89 | 11.80 | 11.84 | 11.60 | 0.34% | 97,523 |
| Mar 24, 2025 | 11.74 | 11.80 | 11.70 | 11.80 | 11.56 | 1.37% | 67,831 |
| Mar 21, 2025 | 11.53 | 11.67 | 11.50 | 11.64 | 11.40 | 0.17% | 159,609 |
| Mar 20, 2025 | 11.60 | 11.67 | 11.54 | 11.62 | 11.38 | 0.69% | 88,324 |
| Mar 19, 2025 | 11.48 | 11.59 | 11.44 | 11.54 | 11.30 | 0.87% | 107,033 |
| Mar 18, 2025 | 11.52 | 11.52 | 11.39 | 11.44 | 11.21 | -0.17% | 78,919 |
| Mar 17, 2025 | 11.41 | 11.53 | 11.41 | 11.46 | 11.23 | - | 129,159 |
| Mar 14, 2025 | 11.45 | 11.49 | 11.39 | 11.46 | 11.23 | 0.09% | 105,156 |
| Mar 13, 2025 | 11.53 | 11.59 | 11.44 | 11.45 | 11.10 | -0.61% | 143,979 |
| Mar 12, 2025 | 11.58 | 11.58 | 11.43 | 11.52 | 11.17 | 0.44% | 162,224 |
| Mar 11, 2025 | 11.48 | 11.53 | 11.42 | 11.47 | 11.12 | -0.43% | 140,572 |