Stockscreener 앱 받기
12.14
0.91%
0.11
시간 외 거래:
12.14
Advent Convertible And Income Fund 주식 (AVK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $12.24 | $12.00 | $0.24 | 124,991.0 | +0.91% |
| 2025-11-20 | $12.30 | $12.02 | $0.28 | 191,457.0 | -1.55% |
| 2025-11-19 | $12.33 | $12.15 | $0.18 | 178,843.0 | -0.73% |
| 2025-11-18 | $12.36 | $12.10 | $0.26 | 178,517.0 | +0.41% |
| 2025-11-17 | $12.42 | $12.25 | $0.17 | 155,919.0 | -1.76% |
| 2025-11-14 | $12.50 | $12.39 | $0.1128 | 151,560.0 | -1.50% |
| 2025-11-13 | $12.92 | $12.63 | $0.29 | 133,242.0 | -1.48% |
| 2025-11-12 | $12.91 | $12.72 | $0.19 | 160,790.0 | +0.31% |
| 2025-11-11 | $12.85 | $12.73 | $0.1171 | 142,479.0 | -0.47% |
| 2025-11-10 | $12.90 | $12.70 | $0.20 | 239,036.0 | +1.58% |
| 2025-11-07 | $12.81 | $12.62 | $0.1899 | 187,868.0 | -0.63% |
| 2025-11-06 | $12.90 | $12.72 | $0.18 | 99,374.0 | -0.62% |
| 2025-11-05 | $12.88 | $12.79 | $0.095 | 109,288.0 | +0.00% |
| 2025-11-04 | $12.94 | $12.80 | $0.14 | 101,241.0 | -1.08% |
| 2025-11-03 | $13.05 | $12.94 | $0.11 | 124,808.0 | -0.08% |
| 2025-10-31 | $13.03 | $12.87 | $0.1624 | 143,377.0 | +0.70% |
| 2025-10-30 | $12.96 | $12.83 | $0.13 | 135,575.0 | -0.39% |
| 2025-10-29 | $13.05 | $12.93 | $0.125 | 210,049.0 | -0.15% |
| 2025-10-28 | $12.97 | $12.90 | $0.07 | 213,842.0 | +0.70% |
| 2025-10-27 | $12.90 | $12.80 | $0.10 | 149,938.0 | +1.02% |
| 2025-10-24 | $12.79 | $12.74 | $0.05 | 143,863.0 | +0.16% |
| 2025-10-23 | $12.73 | $12.60 | $0.13 | 135,527.0 | +0.87% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $13.05 | $12.00 | $1.05 | 2,404,404.0 | -6.54% |
| 2025-10 | $13.10 | $12.51 | $0.593 | 3,989,856.0 | +1.56% |
| 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
| 월 | 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
| 월 | 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% |
0.17%
자본화:
|
볼륨(24시간):