Advent Convertible and Income Fund (AVK)
NYSE: AVK · Real-Time Price · USD
12.13
+0.06 (0.47%)
At close: Jul 15, 2025, 4:00 PM
12.11
-0.02 (-0.16%)
After-hours: Jul 15, 2025, 7:00 PM EDT
AVK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 11.57 | 11.64 | 11.53 | 11.58 | 11.36 | 0.17% | 76,545 |
| May 27, 2025 | 11.62 | 11.64 | 11.50 | 11.56 | 11.34 | 0.61% | 88,245 |
| May 23, 2025 | 11.42 | 11.49 | 11.35 | 11.49 | 11.27 | 0.44% | 105,744 |
| May 22, 2025 | 11.47 | 11.54 | 11.36 | 11.44 | 11.22 | -0.09% | 162,861 |
| May 21, 2025 | 11.60 | 11.66 | 11.41 | 11.45 | 11.23 | -1.80% | 105,629 |
| May 20, 2025 | 11.67 | 11.70 | 11.61 | 11.66 | 11.44 | -0.26% | 74,184 |
| May 19, 2025 | 11.66 | 11.74 | 11.60 | 11.69 | 11.47 | -0.43% | 73,252 |
| May 16, 2025 | 11.70 | 11.77 | 11.64 | 11.74 | 11.51 | 0.43% | 150,633 |
| May 15, 2025 | 11.78 | 11.78 | 11.61 | 11.69 | 11.47 | -1.43% | 89,619 |
| May 14, 2025 | 11.77 | 11.95 | 11.75 | 11.86 | 11.52 | 0.76% | 216,264 |
| May 13, 2025 | 11.70 | 11.82 | 11.65 | 11.77 | 11.43 | 0.94% | 265,601 |
| May 12, 2025 | 11.68 | 11.68 | 11.59 | 11.66 | 11.32 | 1.57% | 140,258 |
| May 9, 2025 | 11.48 | 11.48 | 11.41 | 11.48 | 11.15 | 0.70% | 52,705 |
| May 8, 2025 | 11.44 | 11.50 | 11.40 | 11.40 | 11.07 | 0.09% | 81,414 |
| May 7, 2025 | 11.40 | 11.47 | 11.32 | 11.39 | 11.06 | 0.89% | 166,923 |
| May 6, 2025 | 11.28 | 11.34 | 11.20 | 11.29 | 10.96 | - | 104,137 |
| May 5, 2025 | 11.20 | 11.38 | 11.19 | 11.29 | 10.96 | 0.36% | 127,458 |
| May 2, 2025 | 11.18 | 11.35 | 11.18 | 11.25 | 10.92 | 0.63% | 181,496 |