Advent Convertible and Income Fund (AVK)
NYSE: AVK · Real-Time Price · USD
12.78
0.00 (0.00%)
At close: Jan 8, 2026, 4:00 PM EST
12.79
+0.01 (0.08%)
After-hours: Jan 8, 2026, 7:00 PM EST
AVK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 12.70 | 12.79 | 12.70 | 12.78 | 12.78 | - | 135,137 |
| Jan 7, 2026 | 12.86 | 12.86 | 12.72 | 12.78 | 12.78 | -0.39% | 165,774 |
| Jan 6, 2026 | 12.73 | 12.87 | 12.69 | 12.83 | 12.83 | 1.58% | 225,421 |
| Jan 5, 2026 | 12.63 | 12.67 | 12.58 | 12.63 | 12.63 | 0.40% | 165,008 |
| Jan 2, 2026 | 12.54 | 12.63 | 12.52 | 12.58 | 12.58 | 0.32% | 128,785 |
| Dec 31, 2025 | 12.62 | 12.67 | 12.52 | 12.54 | 12.54 | - | 186,926 |
| Dec 30, 2025 | 12.70 | 12.74 | 12.54 | 12.54 | 12.54 | -0.95% | 225,924 |
| Dec 29, 2025 | 12.62 | 12.68 | 12.61 | 12.66 | 12.66 | 0.48% | 91,614 |
| Dec 26, 2025 | 12.63 | 12.67 | 12.60 | 12.60 | 12.60 | -0.55% | 87,618 |
| Dec 24, 2025 | 12.64 | 12.67 | 12.60 | 12.67 | 12.67 | 0.56% | 56,002 |
| Dec 23, 2025 | 12.60 | 12.61 | 12.53 | 12.60 | 12.60 | 0.48% | 97,531 |
| Dec 22, 2025 | 12.52 | 12.60 | 12.42 | 12.54 | 12.54 | 0.48% | 149,601 |
| Dec 19, 2025 | 12.43 | 12.49 | 12.40 | 12.48 | 12.48 | 0.81% | 109,921 |
| Dec 18, 2025 | 12.35 | 12.39 | 12.26 | 12.38 | 12.38 | 0.81% | 91,989 |
| Dec 17, 2025 | 12.32 | 12.40 | 12.22 | 12.28 | 12.28 | - | 105,243 |
| Dec 16, 2025 | 12.34 | 12.42 | 12.22 | 12.28 | 12.28 | -0.49% | 89,780 |
| Dec 15, 2025 | 12.48 | 12.58 | 12.34 | 12.34 | 12.34 | -1.67% | 103,898 |
| Dec 12, 2025 | 12.55 | 12.59 | 12.53 | 12.55 | 12.43 | -0.55% | 133,586 |
| Dec 11, 2025 | 12.64 | 12.70 | 12.55 | 12.62 | 12.50 | -0.16% | 173,572 |
| Dec 10, 2025 | 12.66 | 12.67 | 12.54 | 12.64 | 12.52 | 0.16% | 157,124 |
| Dec 9, 2025 | 12.64 | 12.73 | 12.61 | 12.62 | 12.50 | -0.08% | 139,696 |
| Dec 8, 2025 | 12.70 | 12.70 | 12.52 | 12.63 | 12.51 | -0.39% | 122,969 |
| Dec 5, 2025 | 12.71 | 12.75 | 12.63 | 12.68 | 12.56 | -0.08% | 79,203 |
| Dec 4, 2025 | 12.62 | 12.69 | 12.58 | 12.69 | 12.57 | 1.12% | 108,035 |
| Dec 3, 2025 | 12.47 | 12.63 | 12.47 | 12.55 | 12.43 | 0.32% | 98,597 |
| Dec 2, 2025 | 12.70 | 12.71 | 12.51 | 12.51 | 12.39 | -1.03% | 188,618 |
| Dec 1, 2025 | 12.68 | 12.70 | 12.56 | 12.64 | 12.52 | -0.24% | 147,975 |
| Nov 28, 2025 | 12.62 | 12.68 | 12.56 | 12.67 | 12.55 | 0.96% | 157,326 |
| Nov 26, 2025 | 12.41 | 12.55 | 12.40 | 12.55 | 12.43 | 1.46% | 160,602 |
| Nov 25, 2025 | 12.34 | 12.39 | 12.25 | 12.37 | 12.25 | 0.65% | 175,695 |
| Nov 24, 2025 | 12.15 | 12.30 | 12.05 | 12.29 | 12.18 | 1.24% | 256,455 |
| Nov 21, 2025 | 12.04 | 12.24 | 12.00 | 12.14 | 12.03 | 0.91% | 124,991 |
| Nov 20, 2025 | 12.30 | 12.30 | 12.02 | 12.03 | 11.92 | -1.55% | 191,888 |
| Nov 19, 2025 | 12.33 | 12.33 | 12.15 | 12.22 | 12.11 | -0.73% | 178,858 |
| Nov 18, 2025 | 12.26 | 12.36 | 12.10 | 12.31 | 12.20 | 0.41% | 178,558 |
| Nov 17, 2025 | 12.42 | 12.42 | 12.25 | 12.26 | 12.15 | -1.76% | 156,101 |
| Nov 14, 2025 | 12.50 | 12.50 | 12.39 | 12.48 | 12.36 | -1.50% | 151,560 |
| Nov 13, 2025 | 12.83 | 12.92 | 12.63 | 12.67 | 12.44 | -1.48% | 133,242 |
| Nov 12, 2025 | 12.83 | 12.91 | 12.72 | 12.86 | 12.62 | 0.31% | 180,752 |
| Nov 11, 2025 | 12.85 | 12.85 | 12.73 | 12.82 | 12.58 | -0.47% | 142,579 |
| Nov 10, 2025 | 12.76 | 12.90 | 12.70 | 12.88 | 12.64 | 1.58% | 239,036 |
| Nov 7, 2025 | 12.77 | 12.81 | 12.62 | 12.68 | 12.45 | -0.63% | 187,868 |
| Nov 6, 2025 | 12.86 | 12.90 | 12.72 | 12.76 | 12.52 | -0.62% | 99,374 |
| Nov 5, 2025 | 12.88 | 12.88 | 12.79 | 12.84 | 12.60 | - | 109,298 |
| Nov 4, 2025 | 12.94 | 12.94 | 12.80 | 12.84 | 12.60 | -1.08% | 101,241 |
| Nov 3, 2025 | 13.05 | 13.05 | 12.94 | 12.98 | 12.74 | -0.08% | 124,808 |
| Oct 31, 2025 | 12.95 | 13.03 | 12.87 | 12.99 | 12.75 | 0.70% | 143,488 |
| Oct 30, 2025 | 12.88 | 12.96 | 12.83 | 12.90 | 12.66 | -0.39% | 135,576 |
| Oct 29, 2025 | 13.00 | 13.06 | 12.93 | 12.95 | 12.71 | -0.15% | 210,049 |
| Oct 28, 2025 | 12.92 | 12.97 | 12.90 | 12.97 | 12.73 | 0.70% | 213,842 |