10.95
price up icon8.42%   0.85
pre-market  시장 영업 전:  10.95  
loading

Advent Convertible And Income Fund 주식 (AVK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-09 $10.95 $10.02 $0.9284 337,963.0 +8.42%
2025-04-08 $10.47 $10.06 $0.4102 306,843.0 +0.90%
2025-04-07 $10.25 $9.75 $0.50 425,434.0 -4.58%
2025-04-04 $11.02 $10.45 $0.5686 310,714.0 -6.09%
2025-04-03 $11.34 $11.15 $0.19 207,575.0 -2.87%
2025-04-02 $11.61 $11.43 $0.1784 133,638.0 +0.35%
2025-04-01 $11.50 $11.40 $0.10 97,562.0 -0.61%
2025-03-31 $11.54 $11.38 $0.1685 201,631.0 -0.43%
2025-03-28 $11.70 $11.50 $0.20 124,215.0 -0.77%
2025-03-27 $11.83 $11.63 $0.20 64,121.0 -0.68%
2025-03-26 $11.84 $11.71 $0.1319 80,660.0 -0.76%
2025-03-25 $11.89 $11.80 $0.09 97,523.0 +0.34%
2025-03-24 $11.80 $11.70 $0.10 67,831.0 +1.37%
2025-03-21 $11.67 $11.50 $0.17 159,609.0 +0.17%
2025-03-20 $11.67 $11.54 $0.1275 88,324.0 +0.69%
2025-03-19 $11.59 $11.44 $0.15 107,033.0 +0.87%
2025-03-18 $11.52 $11.39 $0.13 78,919.0 -0.17%
2025-03-17 $11.53 $11.41 $0.12 128,959.0 +0.00%
2025-03-14 $11.49 $11.39 $0.10 105,156.0 +0.09%
2025-03-13 $11.59 $11.44 $0.1499 143,979.0 -0.61%
2025-03-12 $11.58 $11.43 $0.15 162,224.0 +0.44%
2025-03-11 $11.53 $11.42 $0.1062 140,320.0 -0.43%

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
2025-04 $11.61 $9.75 $1.86 2,157,692.0 -5.03%
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%
$4.69
price up icon 8.06%
closed_end_fund_debt NZF
$11.69
price up icon 3.09%
closed_end_fund_debt GOF
$14.66
price up icon 4.05%
closed_end_fund_debt JPC
$7.47
price up icon 4.77%
closed_end_fund_debt PTY
$13.40
price up icon 4.20%
closed_end_fund_debt CSQ
$15.30
price up icon 9.99%
자본화:     |  볼륨(24시간):