Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent Convertible and Income Fund (NY: AVK )

11.91 +0.12 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 4.537 4.543 4.516 4.532 302,337 -0.01(-0.12%)
Mar 30, 2010 4.543 4.551 4.518 4.537 306,956 +0.01(+0.12%)
Mar 29, 2010 4.535 4.543 4.513 4.532 286,200 +0.01(+0.24%)
Mar 26, 2010 4.535 4.548 4.505 4.521 356,311 +0.00(+0.06%)
Mar 25, 2010 4.529 4.562 4.513 4.518 358,079 -0.01(-0.24%)
Mar 24, 2010 4.516 4.529 4.498 4.529 351,436 +0.01(+0.18%)
Mar 23, 2010 4.470 4.526 4.446 4.521 487,588 +0.05(+1.02%)
Mar 22, 2010 4.454 4.481 4.446 4.475 619,594 +0.01(+0.18%)
Mar 19, 2010 4.527 4.527 4.457 4.467 366,331 -0.05(-1.02%)
Mar 18, 2010 4.540 4.540 4.500 4.513 205,454 -0.02(-0.54%)
Mar 17, 2010 4.489 4.537 4.483 4.537 385,611 +0.08(+1.69%)
Mar 16, 2010 4.462 4.486 4.454 4.462 334,740 +0.00(+0.00%)
Mar 15, 2010 4.429 4.462 4.427 4.462 231,388 +0.01(+0.30%)
Mar 12, 2010 4.478 4.478 4.435 4.448 633,803 -0.00(-0.06%)
Mar 11, 2010 4.416 4.451 4.405 4.451 423,104 +0.04(+0.82%)
Mar 10, 2010 4.396 4.428 4.396 4.415 192,614 +0.01(+0.12%)
Mar 09, 2010 4.375 4.410 4.375 4.410 153,788 +0.02(+0.37%)
Mar 08, 2010 4.383 4.393 4.359 4.393 236,466 -0.00(-0.06%)
Mar 05, 2010 4.318 4.396 4.318 4.396 209,131 +0.08(+1.93%)
Mar 04, 2010 4.297 4.321 4.297 4.313 240,206 +0.01(+0.31%)
Mar 03, 2010 4.281 4.326 4.281 4.300 246,544 +0.01(+0.31%)
Mar 02, 2010 4.275 4.318 4.275 4.286 208,105 +0.02(+0.50%)
Mar 01, 2010 4.254 4.281 4.251 4.265 319,697 +0.03(+0.63%)
Feb 26, 2010 4.235 4.238 4.200 4.238 229,491 +0.03(+0.64%)
Feb 25, 2010 4.165 4.211 4.112 4.211 285,605 +0.02(+0.57%)
Feb 24, 2010 4.163 4.190 4.161 4.187 359,985 +0.04(+0.91%)
Feb 23, 2010 4.155 4.184 4.141 4.149 313,467 -0.02(-0.51%)
Feb 22, 2010 4.192 4.192 4.152 4.171 177,403 +0.00(+0.06%)
Feb 19, 2010 4.165 4.184 4.138 4.168 155,156 +0.00(+0.00%)
Feb 18, 2010 4.109 4.168 4.109 4.168 180,404 +0.04(+0.97%)
Feb 17, 2010 4.128 4.136 4.096 4.128 244,288 +0.01(+0.33%)
Feb 16, 2010 4.072 4.114 4.066 4.114 226,359 +0.06(+1.39%)
Feb 12, 2010 4.015 4.058 4.058 4.058 237,119 +0.02(+0.40%)
Feb 11, 2010 4.037 4.053 4.010 4.042 212,538 +0.01(+0.33%)
Feb 10, 2010 4.007 4.029 3.988 4.029 291,671 +0.03(+0.70%)
Feb 09, 2010 3.977 4.014 3.963 4.001 311,035 +0.05(+1.28%)
Feb 08, 2010 3.955 4.006 3.942 3.950 278,650 -0.03(-0.67%)
Feb 05, 2010 4.019 4.025 3.905 3.977 690,406 -0.05(-1.19%)
Feb 04, 2010 4.121 4.121 4.025 4.025 351,142 -0.11(-2.71%)
Feb 03, 2010 4.110 4.158 4.110 4.137 235,633 -0.01(-0.26%)
Feb 02, 2010 4.105 4.158 4.105 4.147 298,411 +0.05(+1.17%)
Feb 01, 2010 4.065 4.115 4.065 4.099 346,951 +0.05(+1.25%)
Jan 29, 2010 4.153 4.153 4.046 4.049 228,144 -0.11(-2.75%)
Jan 28, 2010 4.190 4.190 4.163 4.163 510,524 -0.01(-0.13%)
Jan 27, 2010 4.147 4.169 4.099 4.169 279,356 +0.02(+0.39%)
Jan 26, 2010 4.163 4.190 4.145 4.153 371,409 -0.03(-0.76%)
Jan 25, 2010 4.190 4.198 4.161 4.185 333,220 +0.01(+0.19%)
Jan 22, 2010 4.219 4.265 4.177 4.177 404,830 -0.08(-1.82%)
Jan 21, 2010 4.283 4.318 4.238 4.254 349,607 -0.04(-0.99%)
Jan 20, 2010 4.297 4.315 4.273 4.297 394,201 -0.04(-0.86%)
Jan 19, 2010 4.278 4.334 4.278 4.334 239,602 +0.04(+0.87%)
Jan 15, 2010 4.302 4.297 4.297 4.297 234,860 -0.03(-0.80%)
Jan 14, 2010 4.299 4.337 4.297 4.331 306,421 +0.00(+0.06%)
Jan 13, 2010 4.345 4.345 4.302 4.329 346,568 +0.00(+0.09%)
Jan 12, 2010 4.320 4.338 4.296 4.325 315,582 -0.03(-0.61%)
Jan 11, 2010 4.328 4.351 4.317 4.351 282,712 +0.03(+0.61%)
Jan 08, 2010 4.285 4.325 4.275 4.325 569,775 +0.04(+0.87%)
Jan 07, 2010 4.243 4.293 4.243 4.288 349,815 +0.03(+0.62%)
Jan 06, 2010 4.224 4.267 4.224 4.261 278,889 +0.03(+0.69%)
Jan 05, 2010 4.192 4.240 4.192 4.232 224,306 +0.03(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.