Stockscreener 앱 받기
12.85
1.02%
0.145
Advent Convertible And Income Fund 주식 (AVK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $12.89 | $12.79 | $0.10 | 46,014.0 | +1.02% |
| 2026-05-22 | $12.76 | $12.60 | $0.16 | 159,771.0 | +0.47% |
| 2026-05-21 | $12.68 | $12.31 | $0.37 | 168,657.0 | +2.27% |
| 2026-05-20 | $12.38 | $12.21 | $0.17 | 142,957.0 | +1.48% |
| 2026-05-19 | $12.30 | $12.11 | $0.1896 | 241,722.0 | -0.81% |
| 2026-05-18 | $12.49 | $12.26 | $0.23 | 243,945.0 | -1.60% |
| 2026-05-15 | $12.69 | $12.48 | $0.205 | 76,596.0 | -3.26% |
| 2026-05-14 | $12.99 | $12.84 | $0.155 | 175,451.0 | +0.23% |
| 2026-05-13 | $12.87 | $12.77 | $0.10 | 148,362.0 | +0.55% |
| 2026-05-12 | $12.95 | $12.69 | $0.26 | 126,153.0 | -1.08% |
| 2026-05-11 | $13.04 | $12.89 | $0.15 | 187,745.0 | +0.08% |
| 2026-05-08 | $12.96 | $12.75 | $0.21 | 125,767.0 | +1.41% |
| 2026-05-07 | $12.88 | $12.70 | $0.18 | 126,924.0 | -0.62% |
| 2026-05-06 | $12.87 | $12.70 | $0.17 | 167,052.0 | +1.34% |
| 2026-05-05 | $12.69 | $12.54 | $0.155 | 80,270.0 | +0.96% |
| 2026-05-04 | $12.69 | $12.52 | $0.17 | 133,588.0 | +0.24% |
| 2026-05-01 | $12.67 | $12.51 | $0.16 | 85,095.0 | +0.08% |
| 2026-04-30 | $12.54 | $12.42 | $0.115 | 158,011.0 | +0.73% |
| 2026-04-29 | $12.41 | $12.27 | $0.1378 | 82,271.0 | +1.06% |
| 2026-04-28 | $12.38 | $12.14 | $0.24 | 138,652.0 | -0.81% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $13.04 | $12.11 | $0.93 | 2,436,069.0 | +2.64% |
| 2026-04 | $12.59 | $11.12 | $1.47 | 3,178,765.0 | +12.01% |
| 2026-03 | $12.58 | $10.77 | $1.81 | 3,809,886.0 | -10.86% |
| 2026-02 | $12.80 | $12.43 | $0.37 | 2,946,629.0 | -1.26% |
| 2026-01 | $12.94 | $12.52 | $0.42 | 4,119,453.0 | +1.12% |
Advent Convertible And Income Fund 주식 (AVK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.75 | $12.22 | $0.5299 | 2,556,991.0 | -1.03% |
| 2025-11 | $13.05 | $12.00 | $1.05 | 3,029,144.0 | -2.46% |
| 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% |
0.18%
0.41%
자본화:
|
볼륨(24시간):