Advent Convertible and Income Fund (AVK)
NYSE: AVK · Real-Time Price · USD
12.20
-0.02 (-0.16%)
Aug 8, 2025, 3:13 PM - Market open
AVK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 12.25 | 12.25 | 12.22 | 12.24 | - | 0.16% | 27,700 |
| Aug 7, 2025 | 12.24 | 12.30 | 12.22 | 12.22 | 12.22 | - | 106,812 |
| Aug 6, 2025 | 12.22 | 12.25 | 12.18 | 12.22 | 12.22 | 0.25% | 115,446 |
| Aug 5, 2025 | 12.20 | 12.20 | 12.13 | 12.19 | 12.19 | -0.08% | 82,178 |
| Aug 4, 2025 | 12.22 | 12.25 | 12.10 | 12.20 | 12.20 | 0.25% | 146,575 |
| Aug 1, 2025 | 12.24 | 12.25 | 12.05 | 12.17 | 12.17 | -1.06% | 94,869 |
| Jul 31, 2025 | 12.35 | 12.37 | 12.27 | 12.30 | 12.30 | 0.16% | 188,650 |
| Jul 30, 2025 | 12.25 | 12.30 | 12.23 | 12.28 | 12.28 | 0.16% | 115,919 |
| Jul 29, 2025 | 12.28 | 12.29 | 12.21 | 12.26 | 12.26 | - | 91,469 |
| Jul 28, 2025 | 12.28 | 12.29 | 12.23 | 12.26 | 12.26 | -0.08% | 83,878 |
| Jul 25, 2025 | 12.30 | 12.32 | 12.23 | 12.27 | 12.27 | 0.16% | 90,203 |
| Jul 24, 2025 | 12.28 | 12.29 | 12.21 | 12.25 | 12.25 | -0.33% | 101,558 |
| Jul 23, 2025 | 12.35 | 12.35 | 12.22 | 12.29 | 12.29 | 0.16% | 179,300 |
| Jul 22, 2025 | 12.24 | 12.32 | 12.16 | 12.27 | 12.27 | 0.41% | 189,599 |
| Jul 21, 2025 | 12.34 | 12.35 | 12.22 | 12.22 | 12.22 | -1.13% | 166,256 |
| Jul 18, 2025 | 12.09 | 12.36 | 12.04 | 12.36 | 12.36 | 1.98% | 488,992 |
| Jul 17, 2025 | 12.10 | 12.12 | 12.03 | 12.12 | 12.12 | 0.50% | 130,183 |
| Jul 16, 2025 | 12.10 | 12.17 | 11.94 | 12.06 | 12.06 | -0.58% | 167,857 |
| Jul 15, 2025 | 12.26 | 12.26 | 12.06 | 12.13 | 12.13 | -1.46% | 127,125 |
| Jul 14, 2025 | 12.31 | 12.34 | 12.22 | 12.31 | 12.19 | -0.32% | 240,749 |
| Jul 11, 2025 | 12.36 | 12.36 | 12.29 | 12.35 | 12.23 | -0.08% | 127,145 |
| Jul 10, 2025 | 12.31 | 12.36 | 12.30 | 12.36 | 12.24 | 0.65% | 132,319 |
| Jul 9, 2025 | 12.23 | 12.28 | 12.19 | 12.28 | 12.16 | 0.74% | 98,642 |
| Jul 8, 2025 | 12.15 | 12.20 | 12.11 | 12.19 | 12.07 | 0.49% | 103,275 |
| Jul 7, 2025 | 12.18 | 12.23 | 12.07 | 12.13 | 12.01 | -0.82% | 178,052 |
| Jul 3, 2025 | 12.22 | 12.23 | 12.18 | 12.23 | 12.11 | - | 75,248 |
| Jul 2, 2025 | 12.15 | 12.23 | 12.11 | 12.23 | 12.11 | 0.66% | 195,541 |
| Jul 1, 2025 | 12.07 | 12.16 | 12.07 | 12.15 | 12.03 | 0.33% | 170,628 |
| Jun 30, 2025 | 12.08 | 12.16 | 12.05 | 12.11 | 11.99 | 0.17% | 171,266 |
| Jun 27, 2025 | 12.03 | 12.12 | 12.01 | 12.09 | 11.97 | 0.67% | 163,064 |
| Jun 26, 2025 | 11.90 | 12.05 | 11.87 | 12.01 | 11.90 | 1.01% | 152,063 |
| Jun 25, 2025 | 11.82 | 11.89 | 11.77 | 11.89 | 11.78 | 1.02% | 116,808 |
| Jun 24, 2025 | 11.72 | 11.81 | 11.66 | 11.77 | 11.66 | 0.86% | 166,538 |
| Jun 23, 2025 | 11.63 | 11.69 | 11.56 | 11.67 | 11.56 | 0.43% | 134,482 |
| Jun 20, 2025 | 11.71 | 11.71 | 11.58 | 11.62 | 11.51 | -0.26% | 120,190 |
| Jun 18, 2025 | 11.66 | 11.73 | 11.59 | 11.65 | 11.54 | - | 110,582 |
| Jun 17, 2025 | 11.78 | 11.79 | 11.60 | 11.65 | 11.54 | -1.19% | 142,325 |
| Jun 16, 2025 | 11.91 | 11.91 | 11.70 | 11.79 | 11.68 | -0.59% | 239,675 |
| Jun 13, 2025 | 11.90 | 11.90 | 11.79 | 11.86 | 11.75 | -1.58% | 120,653 |
| Jun 12, 2025 | 11.96 | 12.06 | 11.93 | 12.05 | 11.82 | 1.01% | 268,843 |
| Jun 11, 2025 | 11.93 | 11.95 | 11.90 | 11.93 | 11.70 | 0.42% | 139,820 |
| Jun 10, 2025 | 11.89 | 11.94 | 11.86 | 11.88 | 11.65 | -0.08% | 230,631 |
| Jun 9, 2025 | 11.90 | 11.92 | 11.84 | 11.89 | 11.66 | 0.85% | 135,223 |
| Jun 6, 2025 | 11.79 | 11.83 | 11.78 | 11.79 | 11.56 | 0.43% | 79,262 |
| Jun 5, 2025 | 11.68 | 11.75 | 11.67 | 11.74 | 11.51 | 0.77% | 71,684 |
| Jun 4, 2025 | 11.66 | 11.76 | 11.65 | 11.65 | 11.43 | -0.09% | 152,156 |
| Jun 3, 2025 | 11.60 | 11.74 | 11.58 | 11.66 | 11.44 | 0.43% | 96,080 |
| Jun 2, 2025 | 11.65 | 11.67 | 11.50 | 11.61 | 11.39 | - | 96,898 |
| May 30, 2025 | 11.67 | 11.70 | 11.50 | 11.61 | 11.39 | -0.43% | 150,267 |
| May 29, 2025 | 11.68 | 11.68 | 11.60 | 11.66 | 11.44 | 0.69% | 103,387 |