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 )

12.02 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2006 6.522 6.549 6.485 6.499 135,079 +0.00(+0.04%)
May 30, 2006 6.517 6.522 6.488 6.496 156,586 -0.02(-0.33%)
May 26, 2006 6.544 6.546 6.509 6.517 99,234 -0.02(-0.36%)
May 25, 2006 6.493 6.549 6.480 6.541 119,986 +0.02(+0.33%)
May 24, 2006 6.520 6.562 6.517 6.520 154,322 -0.02(-0.28%)
May 23, 2006 6.504 6.562 6.494 6.538 175,829 +0.00(+0.00%)
May 22, 2006 6.493 6.538 6.477 6.538 186,017 +0.02(+0.37%)
May 19, 2006 6.520 6.530 6.493 6.514 112,817 -0.01(-0.08%)
May 18, 2006 6.520 6.530 6.493 6.520 61,502 +0.04(+0.61%)
May 17, 2006 6.559 6.559 6.477 6.480 134,702 -0.05(-0.81%)
May 16, 2006 6.533 6.559 6.528 6.533 133,193 +0.00(+0.00%)
May 15, 2006 6.544 6.559 6.528 6.533 112,063 -0.01(-0.12%)
May 12, 2006 6.573 6.573 6.533 6.541 83,009 -0.02(-0.28%)
May 11, 2006 6.599 6.612 6.559 6.559 129,042 -0.08(-1.20%)
May 10, 2006 6.665 6.671 6.615 6.639 147,531 -0.02(-0.28%)
May 09, 2006 6.626 6.665 6.626 6.658 118,477 +0.01(+0.08%)
May 08, 2006 6.639 6.668 6.623 6.652 146,399 +0.04(+0.60%)
May 05, 2006 6.575 6.628 6.567 6.612 132,815 +0.05(+0.81%)
May 04, 2006 6.565 6.591 6.546 6.559 178,848 +0.01(+0.12%)
May 03, 2006 6.626 6.636 6.552 6.552 141,871 -0.05(-0.76%)
May 02, 2006 6.591 6.620 6.586 6.602 221,107 +0.02(+0.36%)
May 01, 2006 6.559 6.602 6.557 6.578 152,058 +0.04(+0.65%)
Apr 28, 2006 6.520 6.544 6.499 6.536 74,331 +0.04(+0.65%)
Apr 27, 2006 6.461 6.520 6.459 6.493 103,762 +0.03(+0.53%)
Apr 26, 2006 6.467 6.504 6.440 6.459 172,056 -0.02(-0.25%)
Apr 25, 2006 6.546 6.573 6.472 6.475 91,688 -0.08(-1.29%)
Apr 24, 2006 6.509 6.559 6.488 6.559 143,380 +0.05(+0.77%)
Apr 21, 2006 6.493 6.509 6.475 6.509 137,720 +0.03(+0.49%)
Apr 20, 2006 6.414 6.493 6.404 6.477 162,246 +0.06(+0.87%)
Apr 19, 2006 6.416 6.438 6.414 6.422 130,551 -0.00(-0.04%)
Apr 18, 2006 6.414 6.424 6.371 6.424 185,262 +0.00(+0.04%)
Apr 17, 2006 6.520 6.544 6.398 6.422 213,938 -0.10(-1.50%)
Apr 13, 2006 6.581 6.581 6.520 6.520 165,642 -0.06(-0.93%)
Apr 12, 2006 6.612 6.612 6.567 6.581 141,871 -0.03(-0.40%)
Apr 11, 2006 6.620 6.634 6.599 6.607 148,663 -0.04(-0.64%)
Apr 10, 2006 6.652 6.658 6.612 6.650 89,424 +0.02(+0.24%)
Apr 07, 2006 6.687 6.687 6.626 6.634 133,947 -0.03(-0.52%)
Apr 06, 2006 6.695 6.713 6.660 6.668 166,396 -0.04(-0.59%)
Apr 05, 2006 6.644 6.716 6.644 6.708 114,704 +0.04(+0.56%)
Apr 04, 2006 6.665 6.705 6.642 6.671 183,753 +0.02(+0.28%)
Apr 03, 2006 6.665 6.692 6.652 6.652 152,813 -0.02(-0.24%)
Mar 31, 2006 6.700 6.716 6.663 6.668 163,378 -0.03(-0.47%)
Mar 30, 2006 6.623 6.700 6.612 6.700 305,249 +0.07(+1.08%)
Mar 29, 2006 6.665 6.671 6.620 6.628 177,339 +0.00(+0.04%)
Mar 28, 2006 6.626 6.636 6.605 6.626 165,264 +0.02(+0.36%)
Mar 27, 2006 6.626 6.636 6.594 6.602 138,852 -0.01(-0.16%)
Mar 24, 2006 6.634 6.639 6.599 6.612 229,786 -0.02(-0.24%)
Mar 23, 2006 6.652 6.668 6.626 6.628 163,378 -0.02(-0.24%)
Mar 22, 2006 6.634 6.650 6.618 6.644 136,966 +0.01(+0.16%)
Mar 21, 2006 6.652 6.652 6.623 6.634 134,324 +0.00(+0.04%)
Mar 20, 2006 6.634 6.650 6.612 6.631 156,586 -0.00(-0.04%)
Mar 17, 2006 6.634 6.652 6.626 6.634 118,854 +0.01(+0.12%)
Mar 16, 2006 6.650 6.652 6.612 6.626 161,491 +0.02(+0.24%)
Mar 15, 2006 6.578 6.612 6.569 6.610 203,751 +0.04(+0.56%)
Mar 14, 2006 6.549 6.591 6.546 6.573 140,362 +0.02(+0.36%)
Mar 13, 2006 6.546 6.562 6.525 6.549 112,440 +0.00(+0.04%)
Mar 10, 2006 6.565 6.581 6.523 6.546 155,077 +0.01(+0.12%)
Mar 09, 2006 6.612 6.620 6.536 6.538 210,165 -0.03(-0.52%)
Mar 08, 2006 6.650 6.652 6.562 6.573 270,159 -0.07(-1.04%)
Mar 07, 2006 6.679 6.716 6.631 6.642 240,728 -0.01(-0.16%)
Mar 06, 2006 6.652 6.695 6.647 6.652 142,248 -0.00(-0.04%)
Mar 03, 2006 6.729 6.732 6.652 6.655 206,392 -0.07(-1.02%)
Mar 02, 2006 6.716 6.724 6.691 6.724 140,362 +0.02(+0.32%)
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.