Advent Convertible and Income Fund (AVK)
NYSE: AVK · Real-Time Price · USD
11.04
+0.09 (0.82%)
Apr 25, 2025, 4:00 PM EDT - Market closed

AVK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202510.9811.1010.9411.0911.091.28%151,051
Apr 24, 202510.9010.9910.8710.9510.951.11%159,301
Apr 23, 202510.8311.0210.8010.8310.831.40%284,859
Apr 22, 202510.6810.7910.6110.6810.680.95%96,772
Apr 21, 202510.6310.7510.5610.5810.58-1.86%109,255
Apr 17, 202510.8510.8810.7110.7810.78-0.09%108,968
Apr 16, 202510.8510.8810.7010.7910.79-0.46%107,020
Apr 15, 202510.9010.9810.8110.8410.84-1.00%158,389
Apr 14, 202511.1011.1010.8110.9510.830.46%229,480
Apr 11, 202510.6110.9810.5310.9010.782.64%214,477
Apr 10, 202510.8010.8310.4410.6210.51-3.01%162,815
Apr 9, 202510.1510.9510.0210.9510.838.42%337,963
Apr 8, 202510.3910.4710.0610.109.990.90%307,268
Apr 7, 20259.9310.259.7510.019.90-4.58%425,546
Apr 4, 202510.9511.0210.4510.4910.38-6.09%311,714
Apr 3, 202511.2411.3411.1511.1711.05-2.87%207,575
Apr 2, 202511.4611.6111.4311.5011.380.35%133,638
Apr 1, 202511.4711.5011.4011.4611.34-0.61%97,562
Mar 31, 202511.5411.5411.3811.5311.41-0.43%201,631
Mar 28, 202511.6311.7011.5011.5811.46-0.77%124,216
Mar 27, 202511.7311.8311.6311.6711.55-0.68%64,121
Mar 26, 202511.8411.8411.7111.7511.62-0.76%80,660
Mar 25, 202511.8611.8911.8011.8411.710.34%97,523
Mar 24, 202511.7411.8011.7011.8011.671.37%67,831
Mar 21, 202511.5311.6711.5011.6411.520.17%159,609
Mar 20, 202511.6011.6711.5411.6211.500.69%88,324
Mar 19, 202511.4811.5911.4411.5411.420.87%107,033
Mar 18, 202511.5211.5211.3911.4411.32-0.17%78,919
Mar 17, 202511.4111.5311.4111.4611.34-129,159
Mar 14, 202511.4511.4911.3911.4611.340.09%105,156
Mar 13, 202511.5311.5911.4411.4511.21-0.61%143,979
Mar 12, 202511.5811.5811.4311.5211.280.44%162,224
Mar 11, 202511.4811.5311.4211.4711.23-0.43%140,572
Mar 10, 202511.6911.7511.4311.5211.28-1.37%173,280
Mar 7, 202511.7511.7711.6311.6811.44-0.17%175,078
Mar 6, 202511.8511.9211.6811.7011.46-1.60%165,158
Mar 5, 202511.9211.9811.7611.8911.64-0.17%149,528
Mar 4, 202511.8311.9711.6711.9111.660.25%200,481
Mar 3, 202511.9712.0011.8611.8811.63-0.59%225,113
Feb 28, 202511.9311.9511.8411.9511.700.93%148,776
Feb 27, 202511.9011.9511.8411.8411.60-0.84%142,842
Feb 26, 202511.9011.9811.8611.9411.690.51%110,137
Feb 25, 202512.0012.1111.8311.8811.63-1.04%188,620
Feb 24, 202512.0912.1212.0112.0111.76-0.62%112,667
Feb 21, 202512.2512.2612.0612.0811.83-0.90%93,564
Feb 20, 202512.2412.2912.1312.1911.94-0.16%88,828
Feb 19, 202512.2512.3412.1612.2111.96-0.41%200,901
Feb 18, 202512.3012.3012.2412.2612.01-0.24%135,079
Feb 14, 202512.2812.3312.2612.2912.04-0.41%149,084
Feb 13, 202512.3212.3812.3212.3411.970.08%98,938