Get the Stockscreener App
11.40
0.09%
0.010
After Hours:
11.41
0.010
+0.09%
Advent Convertible And Income Fund Stock (AVK) Price History
The historical daily chart and data for Advent Convertible And Income Fund stock (AVK), show that the latest closing stock price as of May 08, 2025, is $11.40.
- Advent Convertible And Income Fund all-time high stock price is $19.91, occurred on July 13, 2021.
- The lowest Advent Convertible And Income Fund stock price recorded was $7.61 on March 19, 2020. Since then, Advent Convertible And Income Fund's stock price has risen over 49.80% to $11.40 now.
- The 52-week high stock price for AVK is $12.97, representing a 13.77% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for AVK is $9.75, indicating a -14.47% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Advent Convertible And Income Fund (AVK) stock in the beginning of 2024 was $18.38. The stock closed the year at $10.90, a loss of over -40.70% for the year.
The table below shows more information about AVK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2025 | $11.50 | $11.40 | $0.10 | 81,414.0 | +0.09% |
| May 07, 2025 | $11.46 | $11.32 | $0.1445 | 166,923.0 | +0.89% |
| May 06, 2025 | $11.34 | $11.20 | $0.14 | 104,136.0 | +0.00% |
| May 05, 2025 | $11.38 | $11.19 | $0.19 | 127,458.0 | +0.36% |
| May 02, 2025 | $11.35 | $11.18 | $0.17 | 181,446.0 | +0.63% |
| May 01, 2025 | $11.29 | $11.14 | $0.15 | 120,762.0 | +0.54% |
| Apr 30, 2025 | $11.23 | $11.05 | $0.1799 | 154,173.0 | -0.98% |
| Apr 29, 2025 | $11.26 | $11.05 | $0.21 | 127,408.0 | +1.35% |
| Apr 28, 2025 | $11.12 | $11.02 | $0.0999 | 74,048.0 | -0.09% |
| Apr 25, 2025 | $11.10 | $10.94 | $0.16 | 151,051.0 | +1.28% |
| Apr 24, 2025 | $10.99 | $10.87 | $0.117 | 159,251.0 | +1.11% |
| Apr 23, 2025 | $11.02 | $10.80 | $0.2173 | 284,859.0 | +1.40% |
| Apr 22, 2025 | $10.79 | $10.61 | $0.1799 | 96,772.0 | +0.95% |
| Apr 21, 2025 | $10.75 | $10.56 | $0.19 | 109,255.0 | -1.86% |
| Apr 17, 2025 | $10.88 | $10.71 | $0.1688 | 108,968.0 | -0.09% |
| Apr 16, 2025 | $10.88 | $10.70 | $0.1799 | 107,019.0 | -0.46% |
| Apr 15, 2025 | $10.98 | $10.81 | $0.1693 | 158,389.0 | -1.00% |
| Apr 14, 2025 | $11.10 | $10.81 | $0.29 | 229,480.0 | +0.46% |
| Apr 11, 2025 | $10.98 | $10.53 | $0.45 | 214,477.0 | +2.64% |
| Apr 10, 2025 | $10.83 | $10.44 | $0.3902 | 162,815.0 | -3.01% |
| Apr 09, 2025 | $10.95 | $10.02 | $0.9284 | 337,963.0 | +8.42% |
Advent Convertible And Income Fund Stock (AVK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advent Convertible And Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advent Convertible And Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advent Convertible And Income Fund Stock (AVK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $11.50 | $11.14 | $0.36 | 863,553.0 | +2.52% |
| Apr, 2025 | $11.61 | $9.75 | $1.86 | 3,957,694.0 | -3.56% |
| Mar, 2025 | $12.00 | $11.38 | $0.625 | 2,645,940.0 | -3.51% |
| Feb, 2025 | $12.42 | $11.83 | $0.59 | 2,530,136.0 | -2.13% |
| Jan, 2025 | $12.30 | $11.60 | $0.70 | 3,574,584.0 | +3.74% |
Advent Convertible And Income Fund Stock (AVK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.50 | $11.68 | $0.82 | 3,386,596.0 | -3.45% |
| Nov, 2024 | $12.24 | $11.06 | $1.18 | 5,424,714.0 | +9.43% |
| Oct, 2024 | $11.86 | $11.10 | $0.76 | 5,199,979.0 | -5.20% |
| Sep, 2024 | $12.80 | $11.32 | $1.48 | 4,953,834.0 | -7.99% |
| Aug, 2024 | $12.97 | $12.11 | $0.86 | 2,353,832.0 | -0.70% |
| Jul, 2024 | $12.97 | $11.82 | $1.15 | 3,874,954.0 | +7.80% |
| Jun, 2024 | $12.21 | $11.55 | $0.66 | 1,432,462.0 | +0.08% |
| May, 2024 | $12.22 | $11.56 | $0.6599 | 1,845,404.0 | +2.94% |
| Apr, 2024 | $12.07 | $11.16 | $0.91 | 3,001,522.0 | -3.10% |
| Mar, 2024 | $12.16 | $11.65 | $0.5101 | 2,020,347.0 | +1.02% |
| Feb, 2024 | $12.07 | $11.65 | $0.42 | 2,045,047.0 | +1.11% |
| Jan, 2024 | $11.79 | $11.03 | $0.76 | 2,719,616.0 | +2.72% |
Advent Convertible And Income Fund Stock (AVK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.60 | $10.32 | $1.28 | 3,010,573.0 | +9.42% |
| Nov, 2023 | $10.55 | $9.46 | $1.09 | 2,331,724.0 | +9.70% |
| Oct, 2023 | $10.48 | $9.24 | $1.24 | 2,757,270.0 | -9.63% |
| Sep, 2023 | $11.45 | $10.30 | $1.15 | 2,288,702.0 | -7.82% |
| Aug, 2023 | $12.01 | $11.06 | $0.9499 | 2,308,079.0 | -4.85% |
| Jul, 2023 | $12.03 | $11.32 | $0.71 | 2,052,771.0 | +2.05% |
| Jun, 2023 | $11.78 | $10.93 | $0.85 | 1,924,550.0 | +6.35% |
| May, 2023 | $11.81 | $10.91 | $0.90 | 1,840,966.0 | -6.21% |
| Apr, 2023 | $11.98 | $11.20 | $0.78 | 1,465,948.0 | +1.64% |
| Mar, 2023 | $12.60 | $10.98 | $1.62 | 2,239,118.0 | -5.01% |
| Feb, 2023 | $13.19 | $12.13 | $1.06 | 2,070,147.0 | -3.18% |
| Jan, 2023 | $12.66 | $10.96 | $1.70 | 3,158,854.0 | +15.32% |
0.00%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):