Advent Convertible and Income Fund (AVK)
NYSE: AVK · Real-Time Price · USD
11.99
-0.10 (-0.83%)
Mar 9, 2026, 1:50 PM EDT - Market open
AVK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.00 | 12.04 | 11.86 | 12.02 | - | -0.58% | 106,806 |
| Mar 6, 2026 | 12.21 | 12.25 | 12.09 | 12.09 | 12.09 | -1.71% | 114,506 |
| Mar 5, 2026 | 12.46 | 12.49 | 12.28 | 12.30 | 12.30 | -1.52% | 94,119 |
| Mar 4, 2026 | 12.42 | 12.51 | 12.36 | 12.49 | 12.49 | 1.05% | 105,723 |
| Mar 3, 2026 | 12.45 | 12.50 | 12.21 | 12.36 | 12.36 | -1.59% | 141,473 |
| Mar 2, 2026 | 12.47 | 12.58 | 12.40 | 12.56 | 12.56 | 0.32% | 182,682 |
| Feb 27, 2026 | 12.47 | 12.59 | 12.46 | 12.52 | 12.52 | -0.40% | 111,443 |
| Feb 26, 2026 | 12.62 | 12.62 | 12.48 | 12.57 | 12.57 | - | 92,495 |
| Feb 25, 2026 | 12.59 | 12.62 | 12.53 | 12.57 | 12.57 | 0.56% | 169,468 |
| Feb 24, 2026 | 12.48 | 12.54 | 12.44 | 12.50 | 12.50 | 0.08% | 131,914 |
| Feb 23, 2026 | 12.63 | 12.63 | 12.44 | 12.49 | 12.49 | -0.79% | 148,898 |
| Feb 20, 2026 | 12.62 | 12.67 | 12.57 | 12.59 | 12.59 | -0.08% | 102,783 |
| Feb 19, 2026 | 12.61 | 12.62 | 12.51 | 12.60 | 12.60 | 0.32% | 106,770 |
| Feb 18, 2026 | 12.60 | 12.62 | 12.55 | 12.56 | 12.56 | -0.32% | 139,842 |
| Feb 17, 2026 | 12.66 | 12.66 | 12.50 | 12.60 | 12.60 | -0.47% | 205,731 |
| Feb 13, 2026 | 12.60 | 12.66 | 12.43 | 12.66 | 12.66 | -0.24% | 271,005 |
| Feb 12, 2026 | 12.77 | 12.77 | 12.60 | 12.69 | 12.57 | -0.39% | 194,866 |
| Feb 11, 2026 | 12.75 | 12.77 | 12.71 | 12.74 | 12.62 | -0.23% | 122,686 |
| Feb 10, 2026 | 12.74 | 12.78 | 12.70 | 12.77 | 12.65 | 0.63% | 238,851 |
| Feb 9, 2026 | 12.68 | 12.69 | 12.58 | 12.69 | 12.57 | 0.40% | 170,647 |
| Feb 6, 2026 | 12.51 | 12.65 | 12.50 | 12.64 | 12.52 | 0.80% | 172,964 |
| Feb 5, 2026 | 12.60 | 12.67 | 12.43 | 12.54 | 12.42 | -0.63% | 171,740 |
| Feb 4, 2026 | 12.77 | 12.77 | 12.56 | 12.62 | 12.50 | -0.79% | 183,914 |
| Feb 3, 2026 | 12.76 | 12.80 | 12.63 | 12.72 | 12.60 | -0.31% | 136,632 |
| Feb 2, 2026 | 12.66 | 12.76 | 12.63 | 12.76 | 12.64 | 0.63% | 125,766 |
| Jan 30, 2026 | 12.77 | 12.80 | 12.63 | 12.68 | 12.56 | -0.94% | 145,778 |
| Jan 29, 2026 | 12.88 | 12.88 | 12.71 | 12.80 | 12.68 | -0.47% | 178,462 |
| Jan 28, 2026 | 12.83 | 12.87 | 12.80 | 12.86 | 12.74 | 0.47% | 103,085 |
| Jan 27, 2026 | 12.79 | 12.82 | 12.74 | 12.80 | 12.68 | 0.31% | 155,011 |
| Jan 26, 2026 | 12.79 | 12.81 | 12.73 | 12.76 | 12.64 | - | 93,221 |
| Jan 23, 2026 | 12.74 | 12.76 | 12.66 | 12.76 | 12.64 | 0.24% | 95,024 |
| Jan 22, 2026 | 12.73 | 12.76 | 12.70 | 12.73 | 12.61 | 0.24% | 121,490 |
| Jan 21, 2026 | 12.67 | 12.70 | 12.57 | 12.70 | 12.58 | 0.63% | 143,742 |
| Jan 20, 2026 | 12.65 | 12.69 | 12.60 | 12.62 | 12.50 | -0.79% | 140,325 |
| Jan 16, 2026 | 12.68 | 12.74 | 12.63 | 12.72 | 12.60 | - | 935,479 |
| Jan 15, 2026 | 12.73 | 12.83 | 12.71 | 12.72 | 12.60 | -1.32% | 304,510 |
| Jan 14, 2026 | 12.87 | 12.90 | 12.77 | 12.89 | 12.65 | 0.31% | 302,449 |
| Jan 13, 2026 | 12.94 | 12.94 | 12.80 | 12.85 | 12.62 | -0.08% | 252,915 |
| Jan 12, 2026 | 12.84 | 12.87 | 12.78 | 12.86 | 12.63 | -0.08% | 225,217 |
| Jan 9, 2026 | 12.78 | 12.89 | 12.78 | 12.87 | 12.64 | 0.70% | 105,527 |
| Jan 8, 2026 | 12.70 | 12.79 | 12.70 | 12.78 | 12.55 | - | 135,137 |
| Jan 7, 2026 | 12.86 | 12.86 | 12.72 | 12.78 | 12.55 | -0.39% | 165,774 |
| Jan 6, 2026 | 12.73 | 12.87 | 12.69 | 12.83 | 12.60 | 1.58% | 225,421 |
| Jan 5, 2026 | 12.63 | 12.67 | 12.58 | 12.63 | 12.40 | 0.40% | 165,008 |
| Jan 2, 2026 | 12.54 | 12.63 | 12.52 | 12.58 | 12.35 | 0.32% | 128,785 |
| Dec 31, 2025 | 12.62 | 12.67 | 12.52 | 12.54 | 12.31 | - | 186,926 |
| Dec 30, 2025 | 12.70 | 12.74 | 12.54 | 12.54 | 12.31 | -0.95% | 226,078 |
| Dec 29, 2025 | 12.62 | 12.68 | 12.61 | 12.66 | 12.43 | 0.48% | 91,614 |
| Dec 26, 2025 | 12.63 | 12.67 | 12.60 | 12.60 | 12.37 | -0.55% | 87,618 |
| Dec 24, 2025 | 12.64 | 12.67 | 12.60 | 12.67 | 12.44 | 0.56% | 56,002 |
| Dec 23, 2025 | 12.60 | 12.61 | 12.53 | 12.60 | 12.37 | 0.48% | 97,531 |
| Dec 22, 2025 | 12.52 | 12.60 | 12.42 | 12.54 | 12.31 | 0.48% | 149,601 |
| Dec 19, 2025 | 12.43 | 12.49 | 12.40 | 12.48 | 12.25 | 0.81% | 109,921 |
| Dec 18, 2025 | 12.35 | 12.39 | 12.26 | 12.38 | 12.15 | 0.81% | 91,989 |
| Dec 17, 2025 | 12.32 | 12.40 | 12.22 | 12.28 | 12.06 | - | 105,243 |
| Dec 16, 2025 | 12.34 | 12.42 | 12.22 | 12.28 | 12.06 | -0.49% | 89,780 |
| Dec 15, 2025 | 12.48 | 12.58 | 12.34 | 12.34 | 12.11 | -1.67% | 103,898 |
| Dec 12, 2025 | 12.55 | 12.59 | 12.53 | 12.55 | 12.21 | -0.55% | 133,586 |
| Dec 11, 2025 | 12.64 | 12.70 | 12.55 | 12.62 | 12.27 | -0.16% | 173,572 |
| Dec 10, 2025 | 12.66 | 12.67 | 12.54 | 12.64 | 12.29 | 0.16% | 157,124 |
| Dec 9, 2025 | 12.64 | 12.73 | 12.61 | 12.62 | 12.27 | -0.08% | 139,696 |
| Dec 8, 2025 | 12.70 | 12.70 | 12.52 | 12.63 | 12.28 | -0.39% | 122,969 |
| Dec 5, 2025 | 12.71 | 12.75 | 12.63 | 12.68 | 12.33 | -0.08% | 79,203 |
| Dec 4, 2025 | 12.62 | 12.69 | 12.58 | 12.69 | 12.34 | 1.12% | 108,035 |
| Dec 3, 2025 | 12.47 | 12.63 | 12.47 | 12.55 | 12.21 | 0.32% | 98,597 |
| Dec 2, 2025 | 12.70 | 12.71 | 12.51 | 12.51 | 12.17 | -1.03% | 188,618 |
| Dec 1, 2025 | 12.68 | 12.70 | 12.56 | 12.64 | 12.29 | -0.24% | 147,975 |
| Nov 28, 2025 | 12.62 | 12.68 | 12.56 | 12.67 | 12.32 | 0.96% | 157,326 |
| Nov 26, 2025 | 12.41 | 12.55 | 12.40 | 12.55 | 12.21 | 1.46% | 160,602 |
| Nov 25, 2025 | 12.34 | 12.39 | 12.25 | 12.37 | 12.03 | 0.65% | 175,695 |
| Nov 24, 2025 | 12.15 | 12.30 | 12.05 | 12.29 | 11.95 | 1.24% | 256,455 |
| Nov 21, 2025 | 12.04 | 12.24 | 12.00 | 12.14 | 11.81 | 0.91% | 124,991 |
| Nov 20, 2025 | 12.30 | 12.30 | 12.02 | 12.03 | 11.70 | -1.55% | 191,888 |
| Nov 19, 2025 | 12.33 | 12.33 | 12.15 | 12.22 | 11.89 | -0.73% | 178,858 |
| Nov 18, 2025 | 12.26 | 12.36 | 12.10 | 12.31 | 11.97 | 0.41% | 178,558 |
| Nov 17, 2025 | 12.42 | 12.42 | 12.25 | 12.26 | 11.92 | -1.76% | 156,101 |
| Nov 14, 2025 | 12.50 | 12.50 | 12.39 | 12.48 | 12.14 | -1.50% | 151,560 |
| Nov 13, 2025 | 12.83 | 12.92 | 12.63 | 12.67 | 12.21 | -1.48% | 133,242 |
| Nov 12, 2025 | 12.83 | 12.91 | 12.72 | 12.86 | 12.39 | 0.31% | 180,752 |
| Nov 11, 2025 | 12.85 | 12.85 | 12.73 | 12.82 | 12.35 | -0.47% | 142,579 |
| Nov 10, 2025 | 12.76 | 12.90 | 12.70 | 12.88 | 12.41 | 1.58% | 239,036 |
| Nov 7, 2025 | 12.77 | 12.81 | 12.62 | 12.68 | 12.22 | -0.63% | 187,868 |
| Nov 6, 2025 | 12.86 | 12.90 | 12.72 | 12.76 | 12.30 | -0.62% | 99,374 |
| Nov 5, 2025 | 12.88 | 12.88 | 12.79 | 12.84 | 12.37 | - | 109,298 |
| Nov 4, 2025 | 12.94 | 12.94 | 12.80 | 12.84 | 12.37 | -1.08% | 101,241 |
| Nov 3, 2025 | 13.05 | 13.05 | 12.94 | 12.98 | 12.51 | -0.08% | 124,808 |
| Oct 31, 2025 | 12.95 | 13.03 | 12.87 | 12.99 | 12.52 | 0.70% | 143,488 |
| Oct 30, 2025 | 12.88 | 12.96 | 12.83 | 12.90 | 12.43 | -0.39% | 135,576 |
| Oct 29, 2025 | 13.00 | 13.06 | 12.93 | 12.95 | 12.48 | -0.15% | 210,049 |
| Oct 28, 2025 | 12.92 | 12.97 | 12.90 | 12.97 | 12.50 | 0.70% | 213,842 |
| Oct 27, 2025 | 12.84 | 12.90 | 12.80 | 12.88 | 12.41 | 1.02% | 150,219 |
| Oct 24, 2025 | 12.76 | 12.79 | 12.74 | 12.75 | 12.29 | 0.16% | 143,863 |
| Oct 23, 2025 | 12.62 | 12.73 | 12.60 | 12.73 | 12.27 | 0.87% | 135,527 |
| Oct 22, 2025 | 12.78 | 12.82 | 12.51 | 12.62 | 12.16 | -0.71% | 205,623 |
| Oct 21, 2025 | 12.85 | 12.85 | 12.64 | 12.71 | 12.25 | -0.55% | 267,570 |
| Oct 20, 2025 | 12.70 | 12.80 | 12.70 | 12.78 | 12.31 | 1.11% | 156,067 |
| Oct 17, 2025 | 12.85 | 12.85 | 12.57 | 12.64 | 12.18 | -1.25% | 145,535 |
| Oct 16, 2025 | 12.96 | 12.97 | 12.78 | 12.80 | 12.33 | -0.85% | 132,580 |
| Oct 15, 2025 | 12.96 | 13.04 | 12.75 | 12.91 | 12.44 | -0.54% | 142,829 |
| Oct 14, 2025 | 12.92 | 13.01 | 12.85 | 12.98 | 12.39 | 0.39% | 190,419 |