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, 2020 6.298 6.478 6.236 6.400 338,069 +0.14(+2.21%)
Mar 30, 2020 6.244 6.430 6.232 6.262 404,927 -0.17(-2.62%)
Mar 27, 2020 6.262 6.628 6.171 6.430 370,907 -0.11(-1.66%)
Mar 26, 2020 6.286 6.703 6.274 6.538 678,805 +0.25(+4.02%)
Mar 25, 2020 5.907 6.448 5.725 6.286 554,796 +0.51(+8.85%)
Mar 24, 2020 5.792 5.967 5.604 5.774 911,033 +0.28(+5.15%)
Mar 23, 2020 5.883 5.977 5.287 5.492 428,860 -0.68(-11.01%)
Mar 20, 2020 5.841 6.665 5.841 6.171 981,050 +0.34(+5.77%)
Mar 19, 2020 4.836 5.835 4.577 5.835 478,176 +1.00(+20.65%)
Mar 18, 2020 5.774 6.039 4.704 4.836 1,059,870 -1.50(-23.65%)
Mar 17, 2020 6.111 6.556 5.955 6.334 777,793 +0.27(+4.46%)
Mar 16, 2020 6.256 6.705 6.057 6.063 510,874 -1.15(-16.00%)
Mar 13, 2020 6.845 7.230 6.695 7.218 723,028 +0.58(+8.79%)
Mar 12, 2020 7.242 7.362 6.430 6.635 924,250 -1.07(-13.91%)
Mar 11, 2020 8.315 8.333 7.677 7.707 353,828 -0.69(-8.17%)
Mar 10, 2020 8.577 8.692 8.273 8.392 357,091 -0.05(-0.56%)
Mar 09, 2020 8.643 8.670 8.255 8.440 353,509 -0.49(-5.54%)
Mar 06, 2020 8.899 8.953 8.792 8.935 308,533 -0.14(-1.51%)
Mar 05, 2020 9.137 9.149 8.994 9.072 240,644 -0.16(-1.74%)
Mar 04, 2020 9.167 9.239 9.125 9.233 356,886 +0.17(+1.84%)
Mar 03, 2020 9.173 9.200 8.988 9.066 589,936 -0.03(-0.33%)
Mar 02, 2020 8.667 9.096 8.667 9.096 692,906 +0.47(+5.46%)
Feb 28, 2020 8.351 8.744 8.315 8.625 1,337,480 +0.14(+1.62%)
Feb 27, 2020 8.869 8.869 8.255 8.488 784,453 -0.52(-5.82%)
Feb 26, 2020 8.899 9.054 8.892 9.012 311,242 +0.13(+1.41%)
Feb 25, 2020 9.203 9.239 8.875 8.887 471,415 -0.32(-3.50%)
Feb 24, 2020 9.340 9.346 9.108 9.209 336,002 -0.33(-3.50%)
Feb 21, 2020 9.620 9.632 9.537 9.543 124,151 -0.10(-0.99%)
Feb 20, 2020 9.632 9.644 9.555 9.638 136,202 +0.01(+0.12%)
Feb 19, 2020 9.584 9.632 9.578 9.626 166,931 +0.08(+0.81%)
Feb 18, 2020 9.519 9.567 9.507 9.549 154,578 +0.01(+0.06%)
Feb 14, 2020 9.519 9.543 9.501 9.543 166,430 +0.04(+0.38%)
Feb 13, 2020 9.477 9.519 9.477 9.507 176,479 +0.04(+0.42%)
Feb 12, 2020 9.502 9.504 9.420 9.467 246,491 -0.01(-0.12%)
Feb 11, 2020 9.455 9.479 9.442 9.479 220,048 +0.04(+0.44%)
Feb 10, 2020 9.378 9.437 9.360 9.437 233,868 +0.05(+0.50%)
Feb 07, 2020 9.343 9.390 9.295 9.390 182,193 +0.02(+0.25%)
Feb 06, 2020 9.295 9.366 9.295 9.366 180,900 +0.08(+0.83%)
Feb 05, 2020 9.319 9.319 9.248 9.289 174,170 +0.05(+0.51%)
Feb 04, 2020 9.236 9.283 9.201 9.242 208,185 +0.06(+0.64%)
Feb 03, 2020 9.153 9.189 9.141 9.183 145,565 +0.04(+0.39%)
Jan 31, 2020 9.165 9.171 9.141 9.147 236,952 -0.05(-0.51%)
Jan 30, 2020 9.189 9.224 9.139 9.195 193,822 -0.07(-0.70%)
Jan 29, 2020 9.307 9.337 9.230 9.260 196,579 +0.02(+0.19%)
Jan 28, 2020 9.230 9.245 9.189 9.242 213,149 +0.02(+0.19%)
Jan 27, 2020 9.248 9.260 9.162 9.224 229,803 -0.10(-1.08%)
Jan 24, 2020 9.372 9.390 9.289 9.325 165,292 -0.02(-0.19%)
Jan 23, 2020 9.248 9.354 9.219 9.343 170,294 +0.03(+0.32%)
Jan 22, 2020 9.266 9.331 9.266 9.313 201,056 +0.05(+0.51%)
Jan 21, 2020 9.301 9.301 9.238 9.266 177,830 -0.04(-0.44%)
Jan 17, 2020 9.384 9.396 9.278 9.307 204,164 -0.05(-0.57%)
Jan 16, 2020 9.349 9.396 9.307 9.360 193,467 +0.02(+0.19%)
Jan 15, 2020 9.283 9.360 9.260 9.343 145,159 +0.06(+0.64%)
Jan 14, 2020 9.254 9.319 9.218 9.283 225,233 +0.05(+0.49%)
Jan 13, 2020 9.197 9.302 9.186 9.238 221,095 +0.04(+0.45%)
Jan 10, 2020 9.173 9.226 9.167 9.197 247,415 +0.03(+0.32%)
Jan 09, 2020 9.167 9.173 9.148 9.167 132,039 +0.01(+0.06%)
Jan 08, 2020 9.114 9.173 9.114 9.161 233,319 +0.03(+0.32%)
Jan 07, 2020 9.156 9.167 9.067 9.132 302,488 -0.03(-0.32%)
Jan 06, 2020 9.114 9.161 9.044 9.161 262,893 +0.02(+0.26%)
Jan 03, 2020 9.156 9.156 9.126 9.138 86,501 -0.02(-0.19%)
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.