Free Trial

Advent Convertible and Income Fund (AVK) Stock Chart & Stock Price History

→ Special FREE offer on stock hotsheets (From DTI) (Ad)
Free AVK Stock Alerts
$11.91
+0.12 (+1.02%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Advent Convertible and Income Fund Stock Price Performance

5 Day
Performance
+0.93%
1 Month
Performance
+1.53%
3 Month
Performance
+0.76%
6 Month
Performance
+11.83%
Year-To-Date
Performance
+4.66%
1 Year
Performance
+3.93%
Receive AVK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Advent Convertible and Income Fund and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
Special FREE offer on stock hotsheets
These sheets tell you the exact day you should consider buying a stock… And the exact day you should consider selling it… All based on TEN YEARS of historic data and trends. For example, like January 6th through the 12th with Apple… It’s gone up every single year for the last decade. Or like May 26th through June 11th with LULU… Again - it’s gone up every single year for the last decade. Then there’s July 1st through the 21st with Walmart… What happened to WMT?
Click here and I’ll show you

AVK Stock Chart for Sunday, June, 2, 2024

AVK Chart by TradingView

Advent Convertible and Income Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$11.78$11.91
+1.10%		$11.96$11.76100,897 shs$0.00
05/30/2024$11.73$11.78
+0.43%		$11.80$11.60155,124 shs$0.00
05/29/2024$11.80$11.73
-0.59%		$11.80$11.7071,931 shs$0.00
05/28/2024$11.88$11.80
-0.67%		$11.93$11.75109,254 shs$0.00
05/27/2024$11.88$11.88$11.94$11.8384,700 shs$0.00
05/24/2024$11.82$11.86
+0.34%		$11.94$11.8384,129 shs$0.00
05/23/2024$11.98$11.82
-1.34%		$12.04$11.7769,671 shs$0.00
05/22/2024$12.08$11.98
-0.83%		$12.14$11.9569,819 shs$0.00
05/21/2024$12.03$12.08
+0.42%		$12.15$12.0544,921 shs$0.00
05/20/2024$12.02$12.03
+0.08%		$12.05$12.0163,704 shs$0.00
05/17/2024$12.01$12.02
+0.08%		$12.05$11.9747,228 shs$0.00
05/16/2024$12.09$12.01
-0.66%		$12.09$11.9784,760 shs$0.00
05/15/2024$12.01$12.09
+0.71%		$12.12$12.0175,252 shs$0.00
05/14/2024$12.08$12.01
-0.62%		$12.02$11.8993,458 shs$0.00
05/13/2024$12.06$12.08
+0.17%		$12.14$12.0644,365 shs$0.00
05/10/2024$12.13$12.06
-0.58%		$12.18$12.0556,475 shs$0.00
05/09/2024$12.14$12.13
-0.12%		$12.22$12.1083,640 shs$0.00
05/08/2024$12.10$12.14
+0.33%		$12.16$12.0599,182 shs$0.00
05/07/2024$12.04$12.10
+0.50%		$12.15$12.0584,304 shs$0.00
05/06/2024$11.94$12.04
+0.84%		$12.08$11.9586,213 shs$0.00
05/03/2024$11.73$11.94
+1.79%		$11.95$11.80111,471 shs$0.00
05/02/2024$11.62$11.73
+0.99%		$11.74$11.6478,162 shs$0.00
05/01/2024$11.57$11.62
+0.43%		$11.73$11.56120,418 shs$0.00
04/30/2024$11.64$11.57
-0.60%		$11.73$11.56114,200 shs$0.00
04/29/2024$11.57$11.64
+0.56%		$11.68$11.6070,948 shs$0.00
04/26/2024$11.49$11.57
+0.65%		$11.62$11.5395,477 shs$0.00
04/25/2024$11.57$11.49
-0.69%		$11.49$11.35144,021 shs$0.00
04/24/2024$11.59$11.57
-0.17%		$11.75$11.47139,644 shs$0.00
04/23/2024$11.48$11.59
+0.96%		$11.64$11.50121,618 shs$0.00
04/22/2024$11.36$11.48
+1.06%		$11.48$11.3577,856 shs$0.00
04/19/2024$11.25$11.35
+0.84%		$11.39$11.3187,519 shs$0.00
04/18/2024$11.36$11.25
-0.97%		$11.40$11.22130,737 shs$0.00
04/17/2024$11.22$11.36
+1.29%		$11.53$11.30163,556 shs$0.00
04/16/2024$11.29$11.22
-0.66%		$11.34$11.16124,624 shs$0.00
04/15/2024$11.62$11.29
-2.84%		$11.68$11.26163,313 shs$0.00
04/12/2024$11.95$11.62
-2.76%		$11.89$11.58134,060 shs$0.00
04/11/2024$11.93$11.95
+0.17%		$12.01$11.90136,564 shs$0.00
04/10/2024$12.01$11.93
-0.62%		$11.99$11.87144,288 shs$0.00
04/09/2024$11.93$12.01
+0.67%		$12.07$11.95103,069 shs$0.00
04/08/2024$11.83$11.93
+0.80%		$12.06$11.78176,461 shs$0.00
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$11.78$11.83
+0.42%		$11.87$11.76109,676 shs$0.00
04/04/2024$11.79$11.78
-0.08%		$11.85$11.71163,580 shs$0.00
04/03/2024$11.84$11.79
-0.42%		$11.81$11.67121,854 shs$0.00
04/02/2024$11.92$11.84
-0.67%		$11.85$11.72201,097 shs$0.00
04/01/2024$11.94$11.92
-0.17%		$11.97$11.87248,174 shs$0.00
03/29/2024$11.94$11.94$11.97$11.78127,174 shs$0.00
03/28/2024$11.85$11.94
+0.76%		$11.97$11.78127,174 shs$0.00
03/27/2024$11.86$11.85
-0.08%		$11.89$11.75141,804 shs$0.00
03/26/2024$11.90$11.86
-0.34%		$11.93$11.80145,545 shs$0.00
03/25/2024$11.93$11.90
-0.25%		$11.96$11.86107,676 shs$0.00
03/22/2024$11.94$11.93
-0.04%		$12.01$11.8599,196 shs$0.00
03/21/2024$11.86$11.94
+0.63%		$11.97$11.89104,775 shs$0.00
03/20/2024$11.76$11.86
+0.85%		$11.86$11.71158,168 shs$0.00
03/19/2024$11.77$11.76
-0.08%		$11.77$11.65136,353 shs$0.00
03/18/2024$11.86$11.77
-0.76%		$11.91$11.72107,138 shs$0.00
03/15/2024$11.80$11.86
+0.51%		$11.90$11.7571,989 shs$0.00
03/14/2024$12.09$11.80
-2.40%		$12.02$11.7762,105 shs$0.00
03/13/2024$12.08$12.09
+0.08%		$12.16$12.0973,101 shs$0.00
03/12/2024$12.05$12.08
+0.25%		$12.16$12.0676,517 shs$0.00
03/11/2024$11.99$12.05
+0.50%		$12.10$11.9777,823 shs$0.00
03/08/2024$11.99$11.99$12.00$11.9296,242 shs$0.00
03/07/2024$11.92$11.99
+0.59%		$11.99$11.9341,840 shs$0.00
03/06/2024$11.79$11.92
+1.10%		$11.93$11.7996,038 shs$0.00
03/05/2024$11.81$11.79
-0.17%		$11.85$11.7567,506 shs$0.00
03/04/2024$11.82$11.81
-0.08%		$11.87$11.76117,637 shs$0.00
03/01/2024$11.82$11.82$11.90$11.78105,159 shs$0.00

Related Companies:
This page (NYSE:AVK) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
This military-backed stock “owns” AI market
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press