12.81
price down icon1.46%   -0.19
after-market 시간 외 거래: 12.79 -0.02 -0.16%
loading

Advent Convertible And Income Fund 주식 (AVK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-10 $13.10 $12.77 $0.3274 204,572.0 -1.46%
2025-10-09 $13.07 $12.95 $0.12 210,573.0 +0.31%
2025-10-08 $13.00 $12.85 $0.15 221,740.0 +1.09%
2025-10-07 $12.83 $12.78 $0.0513 151,458.0 +0.39%
2025-10-06 $12.80 $12.77 $0.03 160,820.0 -0.31%
2025-10-03 $12.83 $12.75 $0.08 145,817.0 +0.08%
2025-10-02 $12.81 $12.67 $0.14 173,523.0 +0.31%
2025-10-01 $12.79 $12.68 $0.1096 210,852.0 -0.23%
2025-09-30 $12.80 $12.71 $0.0899 184,734.0 +0.16%
2025-09-29 $12.77 $12.66 $0.11 144,233.0 +1.03%
2025-09-26 $12.72 $12.55 $0.17 125,715.0 -0.24%
2025-09-25 $12.74 $12.62 $0.1199 123,180.0 -0.08%
2025-09-24 $12.80 $12.62 $0.1762 107,583.0 -0.63%
2025-09-23 $12.80 $12.71 $0.09 107,241.0 -0.23%
2025-09-22 $12.80 $12.62 $0.1837 133,535.0 +0.71%
2025-09-19 $12.75 $12.68 $0.07 124,796.0 +0.00%
2025-09-18 $12.72 $12.61 $0.1098 147,661.0 +0.32%
2025-09-17 $12.70 $12.60 $0.10 125,214.0 +0.24%
2025-09-16 $12.65 $12.59 $0.06 99,341.0 +0.08%
2025-09-15 $12.63 $12.57 $0.0595 127,286.0 -0.71%
2025-09-12 $12.75 $12.63 $0.115 188,519.0 +0.47%
2025-09-11 $12.67 $12.58 $0.0878 212,871.0 +0.40%

Advent Convertible And Income Fund 주식 (AVK) 연도별 가격 이력

이 심층 분석에서는 Advent Convertible And Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advent Convertible And Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Advent Convertible And Income Fund 주식 (AVK) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $13.10 $12.67 $0.43 1,683,927.0 +0.16%
2025-09 $12.80 $12.40 $0.40 3,182,011.0 +2.73%
2025-08 $12.57 $12.05 $0.525 3,029,046.0 +1.22%
2025-07 $12.37 $11.94 $0.43 3,296,910.0 +1.57%
2025-06 $12.16 $11.50 $0.66 2,906,822.0 +4.31%
2025-05 $11.95 $11.14 $0.81 2,637,268.0 +4.41%
2025-04 $11.61 $9.75 $1.86 3,957,694.0 -3.56%
2025-03 $12.00 $11.38 $0.625 2,645,940.0 -3.51%
2025-02 $12.42 $11.83 $0.59 2,530,136.0 -2.13%
2025-01 $12.30 $11.60 $0.70 3,574,584.0 +3.74%

Advent Convertible And Income Fund 주식 (AVK) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $12.50 $11.68 $0.82 3,386,596.0 -3.45%
2024-11 $12.24 $11.06 $1.18 5,424,714.0 +9.43%
2024-10 $11.86 $11.10 $0.76 5,199,979.0 -5.20%
2024-09 $12.80 $11.32 $1.48 4,953,834.0 -7.99%
2024-08 $12.97 $12.11 $0.86 2,353,832.0 -0.70%
2024-07 $12.97 $11.82 $1.15 3,874,954.0 +7.80%
2024-06 $12.21 $11.55 $0.66 1,432,462.0 +0.08%
2024-05 $12.22 $11.56 $0.6599 1,845,404.0 +2.94%
2024-04 $12.07 $11.16 $0.91 3,001,522.0 -3.10%
2024-03 $12.16 $11.65 $0.5101 2,020,347.0 +1.02%
2024-02 $12.07 $11.65 $0.42 2,045,047.0 +1.11%
2024-01 $11.79 $11.03 $0.76 2,719,616.0 +2.72%

Advent Convertible And Income Fund 주식 (AVK) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $11.60 $10.32 $1.28 3,010,573.0 +9.42%
2023-11 $10.55 $9.46 $1.09 2,331,724.0 +9.70%
2023-10 $10.48 $9.24 $1.24 2,757,270.0 -9.63%
2023-09 $11.45 $10.30 $1.15 2,288,702.0 -7.82%
2023-08 $12.01 $11.06 $0.9499 2,308,079.0 -4.85%
2023-07 $12.03 $11.32 $0.71 2,052,771.0 +2.05%
2023-06 $11.78 $10.93 $0.85 1,924,550.0 +6.35%
2023-05 $11.81 $10.91 $0.90 1,840,966.0 -6.21%
2023-04 $11.98 $11.20 $0.78 1,465,948.0 +1.64%
2023-03 $12.60 $10.98 $1.62 2,239,118.0 -5.01%
2023-02 $13.19 $12.13 $1.06 2,070,147.0 -3.18%
2023-01 $12.66 $10.96 $1.70 3,158,854.0 +15.32%
closed_end_fund_debt GOF
$14.88
price down icon 0.67%
closed_end_fund_debt NZF
$12.54
price up icon 0.08%
closed_end_fund_debt JPC
$8.15
price down icon 0.73%
closed_end_fund_debt PTY
$14.44
price down icon 1.03%
closed_end_fund_debt NVG
$12.41
price up icon 0.16%
closed_end_fund_debt NAD
$11.83
price up icon 0.77%
자본화:     |  볼륨(24시간):