Stockscreener 앱 받기
11.87
0.34%
-0.04
Advent Convertible And Income Fund 주식 (AVK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $11.96 | $11.86 | $0.10 | 165,491.0 | -0.34% |
| 2024-11-20 | $11.97 | $11.87 | $0.101 | 290,500.0 | -0.08% |
| 2024-11-19 | $11.97 | $11.75 | $0.22 | 586,350.0 | +1.10% |
| 2024-11-18 | $11.79 | $11.71 | $0.08 | 206,984.0 | +0.94% |
| 2024-11-15 | $11.79 | $11.62 | $0.17 | 227,341.0 | -1.77% |
| 2024-11-14 | $11.97 | $11.85 | $0.125 | 395,566.0 | -0.17% |
| 2024-11-13 | $11.94 | $11.87 | $0.0749 | 338,888.0 | +0.42% |
| 2024-11-12 | $11.89 | $11.77 | $0.12 | 393,280.0 | +0.94% |
| 2024-11-11 | $11.80 | $11.67 | $0.13 | 262,503.0 | +0.77% |
| 2024-11-08 | $11.69 | $11.56 | $0.13 | 186,918.0 | +0.69% |
| 2024-11-07 | $11.60 | $11.45 | $0.145 | 180,623.0 | +1.05% |
| 2024-11-06 | $11.49 | $11.33 | $0.16 | 220,395.0 | +1.42% |
| 2024-11-05 | $11.32 | $11.22 | $0.0995 | 193,406.0 | +0.53% |
| 2024-11-04 | $11.27 | $11.17 | $0.10 | 185,469.0 | +0.72% |
| 2024-11-01 | $11.18 | $11.06 | $0.12 | 208,153.0 | +0.27% |
| 2024-10-31 | $11.21 | $11.10 | $0.11 | 247,565.0 | -0.18% |
| 2024-10-30 | $11.19 | $11.11 | $0.0842 | 182,120.0 | -0.18% |
| 2024-10-29 | $11.22 | $11.13 | $0.09 | 187,482.0 | -0.45% |
| 2024-10-28 | $11.31 | $11.20 | $0.1059 | 187,300.0 | -0.18% |
| 2024-10-25 | $11.34 | $11.23 | $0.11 | 111,050.0 | -0.18% |
| 2024-10-24 | $11.35 | $11.21 | $0.14 | 269,818.0 | -0.53% |
| 2024-10-23 | $11.42 | $11.29 | $0.13 | 210,386.0 | -0.53% |
| 2024-10-22 | $11.43 | $11.34 | $0.09 | 171,158.0 | -0.18% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.97 | $11.06 | $0.915 | 4,041,867.0 | +6.65% |
| 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% |
Advent Convertible And Income Fund 주식 (AVK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.44 | $10.81 | $1.63 | 3,179,451.0 | -10.58% |
| 2022-11 | $12.25 | $11.10 | $1.15 | 2,417,335.0 | +4.10% |
| 2022-10 | $11.79 | $10.34 | $1.45 | 2,549,674.0 | +10.16% |
| 2022-09 | $13.78 | $10.56 | $3.22 | 2,137,389.0 | -18.98% |
| 2022-08 | $14.99 | $13.09 | $1.90 | 2,304,830.0 | -3.17% |
| 2022-07 | $13.64 | $12.03 | $1.61 | 2,204,488.0 | +12.45% |
| 2022-06 | $14.65 | $11.72 | $2.93 | 2,167,292.0 | -14.78% |
| 2022-05 | $14.70 | $12.43 | $2.27 | 2,251,773.0 | -1.81% |
| 2022-04 | $15.94 | $14.16 | $1.78 | 1,655,678.0 | -8.05% |
| 2022-03 | $16.02 | $14.28 | $1.74 | 1,857,344.0 | -0.19% |
| 2022-02 | $16.98 | $14.04 | $2.94 | 1,976,072.0 | -5.42% |
| 2022-01 | $18.50 | $15.04 | $3.46 | 2,659,422.0 | -10.13% |
0.18%
0.06%
자본화:
|
볼륨(24시간):