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 )

11.88 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2010 4.370 4.370 4.327 4.370 258,706 +0.03(+0.75%)
May 27, 2010 4.313 4.386 4.299 4.338 290,751 +0.11(+2.51%)
May 26, 2010 4.288 4.351 4.231 4.231 3,299 -0.04(-0.89%)
May 25, 2010 4.215 4.269 4.133 4.269 304,629 -0.04(-0.95%)
May 24, 2010 4.288 4.338 4.288 4.310 304,794 +0.01(+0.25%)
May 21, 2010 4.136 4.299 4.087 4.299 451,338 +0.08(+1.87%)
May 20, 2010 4.283 4.307 4.201 4.220 463,691 -0.27(-6.01%)
May 19, 2010 4.474 4.490 4.354 4.490 354,146 -0.02(-0.54%)
May 18, 2010 4.539 4.564 4.482 4.515 349,160 +0.02(+0.36%)
May 17, 2010 4.550 4.550 4.437 4.498 309,908 -0.05(-1.02%)
May 14, 2010 4.545 4.651 4.498 4.545 335,975 -0.12(-2.52%)
May 13, 2010 4.643 4.687 4.632 4.662 513,878 +0.03(+0.65%)
May 12, 2010 4.542 4.643 4.523 4.632 488,768 +0.12(+2.68%)
May 11, 2010 4.489 4.527 4.484 4.511 556,194 +0.06(+1.28%)
May 10, 2010 4.530 4.544 4.441 4.454 368,274 +0.09(+2.05%)
May 07, 2010 4.435 4.490 4.229 4.365 497,667 -0.05(-1.11%)
May 06, 2010 4.696 4.704 4.210 4.413 1,113,693 -0.33(-6.92%)
May 05, 2010 4.706 4.744 4.698 4.742 351,755 -0.04(-0.87%)
May 04, 2010 4.801 4.811 4.761 4.783 380,299 -0.05(-0.94%)
May 03, 2010 4.796 4.831 4.796 4.828 305,338 +0.04(+0.91%)
Apr 30, 2010 4.812 4.812 4.762 4.785 262,269 -0.01(-0.23%)
Apr 29, 2010 4.804 4.820 4.782 4.796 722,363 -0.01(-0.11%)
Apr 28, 2010 4.823 4.823 4.755 4.801 439,423 -0.00(-0.06%)
Apr 27, 2010 4.826 4.853 4.790 4.804 555,854 -0.04(-0.90%)
Apr 26, 2010 4.826 4.875 4.812 4.847 784,926 +0.02(+0.51%)
Apr 23, 2010 4.804 4.823 4.782 4.823 603,458 +0.02(+0.45%)
Apr 22, 2010 4.747 4.801 4.712 4.801 452,072 +0.03(+0.63%)
Apr 21, 2010 4.755 4.771 4.736 4.771 605,324 +0.02(+0.51%)
Apr 20, 2010 4.704 4.747 4.704 4.747 355,714 +0.05(+1.02%)
Apr 19, 2010 4.690 4.701 4.658 4.699 372,989 +0.01(+0.20%)
Apr 16, 2010 4.720 4.720 4.668 4.690 422,204 -0.04(-0.80%)
Apr 15, 2010 4.693 4.728 4.687 4.728 418,182 +0.04(+0.93%)
Apr 14, 2010 4.658 4.704 4.655 4.685 532,217 +0.03(+0.64%)
Apr 13, 2010 4.641 4.660 4.641 4.655 891,094 +0.01(+0.26%)
Apr 12, 2010 4.662 4.667 4.638 4.643 398,135 +0.00(+0.06%)
Apr 09, 2010 4.627 4.659 4.621 4.640 354,133 +0.03(+0.58%)
Apr 08, 2010 4.600 4.627 4.597 4.613 401,108 -0.01(-0.29%)
Apr 07, 2010 4.627 4.638 4.589 4.627 244,395 +0.00(+0.00%)
Apr 06, 2010 4.573 4.627 4.573 4.627 250,107 +0.08(+1.66%)
Apr 05, 2010 4.546 4.608 4.546 4.551 216,925 +0.02(+0.36%)
Apr 01, 2010 4.546 4.535 4.535 4.535 302,469 +0.00(+0.06%)
Mar 31, 2010 4.538 4.543 4.516 4.532 302,313 -0.01(-0.12%)
Mar 30, 2010 4.543 4.551 4.519 4.538 306,931 +0.01(+0.12%)
Mar 29, 2010 4.535 4.543 4.513 4.532 286,177 +0.01(+0.24%)
Mar 26, 2010 4.535 4.548 4.505 4.522 356,283 +0.00(+0.06%)
Mar 25, 2010 4.530 4.562 4.513 4.519 358,051 -0.01(-0.24%)
Mar 24, 2010 4.516 4.530 4.498 4.530 351,408 +0.01(+0.18%)
Mar 23, 2010 4.470 4.526 4.446 4.522 487,549 +0.05(+1.02%)
Mar 22, 2010 4.454 4.481 4.446 4.476 619,546 +0.01(+0.18%)
Mar 19, 2010 4.527 4.527 4.457 4.468 366,302 -0.05(-1.02%)
Mar 18, 2010 4.540 4.540 4.500 4.513 205,437 -0.02(-0.54%)
Mar 17, 2010 4.489 4.538 4.484 4.538 385,581 +0.08(+1.69%)
Mar 16, 2010 4.462 4.486 4.454 4.462 334,713 +0.00(+0.00%)
Mar 15, 2010 4.430 4.462 4.427 4.462 231,370 +0.01(+0.30%)
Mar 12, 2010 4.478 4.478 4.435 4.449 633,754 -0.00(-0.06%)
Mar 11, 2010 4.416 4.451 4.405 4.451 423,071 +0.04(+0.82%)
Mar 10, 2010 4.396 4.429 4.396 4.415 192,599 +0.01(+0.12%)
Mar 09, 2010 4.375 4.410 4.375 4.410 153,776 +0.02(+0.37%)
Mar 08, 2010 4.383 4.394 4.359 4.394 236,448 -0.00(-0.06%)
Mar 05, 2010 4.319 4.396 4.319 4.396 209,114 +0.08(+1.93%)
Mar 04, 2010 4.297 4.321 4.297 4.313 240,187 +0.01(+0.31%)
Mar 03, 2010 4.281 4.326 4.281 4.300 246,525 +0.01(+0.31%)
Mar 02, 2010 4.276 4.319 4.276 4.286 208,089 +0.02(+0.50%)
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.