Advent Convertible and Income Fund (AVK)
NYSE: AVK · Real-Time Price · USD
12.28
-0.10 (-0.81%)
At close: Apr 28, 2026, 4:00 PM EDT
12.27
-0.01 (-0.08%)
After-hours: Apr 28, 2026, 7:00 PM EDT
AVK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.38 | 12.38 | 12.14 | 12.28 | 12.28 | -0.81% | 138,652 |
| Apr 27, 2026 | 12.36 | 12.43 | 12.34 | 12.38 | 12.38 | -0.08% | 115,992 |
| Apr 24, 2026 | 12.47 | 12.50 | 12.34 | 12.39 | 12.39 | -0.24% | 82,066 |
| Apr 23, 2026 | 12.57 | 12.59 | 12.38 | 12.42 | 12.42 | -0.96% | 89,711 |
| Apr 22, 2026 | 12.48 | 12.57 | 12.44 | 12.54 | 12.54 | 0.97% | 135,341 |
| Apr 21, 2026 | 12.50 | 12.59 | 12.37 | 12.42 | 12.42 | -0.96% | 138,081 |
| Apr 20, 2026 | 12.45 | 12.54 | 12.41 | 12.54 | 12.54 | 1.29% | 186,602 |
| Apr 17, 2026 | 12.49 | 12.50 | 12.33 | 12.38 | 12.38 | -0.08% | 173,506 |
| Apr 16, 2026 | 12.46 | 12.46 | 12.35 | 12.39 | 12.39 | -0.24% | 122,547 |
| Apr 15, 2026 | 12.38 | 12.43 | 12.27 | 12.42 | 12.42 | - | 121,378 |
| Apr 14, 2026 | 12.27 | 12.49 | 12.13 | 12.42 | 12.30 | 1.06% | 155,731 |
| Apr 13, 2026 | 12.12 | 12.35 | 12.02 | 12.29 | 12.17 | 1.15% | 201,261 |
| Apr 10, 2026 | 12.26 | 12.26 | 12.13 | 12.15 | 12.04 | -0.33% | 75,626 |
| Apr 9, 2026 | 12.03 | 12.22 | 12.02 | 12.19 | 12.07 | 1.41% | 221,553 |
| Apr 8, 2026 | 12.00 | 12.17 | 11.95 | 12.02 | 11.91 | 2.74% | 196,641 |
| Apr 7, 2026 | 11.50 | 11.71 | 11.47 | 11.70 | 11.59 | 1.74% | 127,106 |
| Apr 6, 2026 | 11.55 | 11.60 | 11.44 | 11.50 | 11.39 | -0.35% | 179,020 |
| Apr 2, 2026 | 11.27 | 11.54 | 11.23 | 11.54 | 11.43 | 1.50% | 211,461 |
| Apr 1, 2026 | 11.20 | 11.48 | 11.12 | 11.37 | 11.26 | 1.88% | 266,234 |
| Mar 31, 2026 | 10.87 | 11.22 | 10.86 | 11.16 | 11.05 | 3.14% | 223,692 |
| Mar 30, 2026 | 10.99 | 11.10 | 10.77 | 10.82 | 10.72 | -1.46% | 273,818 |
| Mar 27, 2026 | 11.22 | 11.28 | 10.92 | 10.98 | 10.88 | -2.83% | 416,430 |
| Mar 26, 2026 | 11.45 | 11.56 | 11.29 | 11.30 | 11.19 | -1.82% | 160,818 |
| Mar 25, 2026 | 11.50 | 11.66 | 11.45 | 11.51 | 11.40 | 0.52% | 176,223 |
| Mar 24, 2026 | 11.52 | 11.59 | 11.44 | 11.45 | 11.34 | -0.95% | 142,951 |
| Mar 23, 2026 | 11.57 | 11.66 | 11.46 | 11.56 | 11.45 | 1.23% | 147,979 |
| Mar 20, 2026 | 11.94 | 11.94 | 11.36 | 11.42 | 11.31 | -4.36% | 294,777 |
| Mar 19, 2026 | 11.96 | 11.96 | 11.81 | 11.94 | 11.83 | -0.50% | 215,735 |
| Mar 18, 2026 | 12.00 | 12.05 | 11.98 | 12.00 | 11.89 | 0.08% | 68,342 |
| Mar 17, 2026 | 11.96 | 11.99 | 11.89 | 11.99 | 11.88 | 0.76% | 97,411 |
| Mar 16, 2026 | 11.90 | 12.01 | 11.87 | 11.90 | 11.79 | 0.51% | 120,608 |
| Mar 13, 2026 | 12.00 | 12.04 | 11.80 | 11.84 | 11.73 | -2.15% | 184,302 |
| Mar 12, 2026 | 12.23 | 12.23 | 12.05 | 12.10 | 11.87 | -1.55% | 176,589 |
| Mar 11, 2026 | 12.30 | 12.36 | 12.25 | 12.29 | 12.06 | 0.41% | 167,057 |
| Mar 10, 2026 | 12.10 | 12.30 | 12.05 | 12.24 | 12.01 | 1.49% | 144,696 |
| Mar 9, 2026 | 12.00 | 12.07 | 11.86 | 12.06 | 11.83 | -0.25% | 161,647 |
| Mar 6, 2026 | 12.21 | 12.25 | 12.09 | 12.09 | 11.86 | -1.71% | 114,925 |
| Mar 5, 2026 | 12.46 | 12.49 | 12.28 | 12.30 | 12.07 | -1.52% | 94,152 |
| Mar 4, 2026 | 12.42 | 12.51 | 12.36 | 12.49 | 12.25 | 1.05% | 105,723 |
| Mar 3, 2026 | 12.45 | 12.50 | 12.21 | 12.36 | 12.12 | -1.59% | 141,574 |
| Mar 2, 2026 | 12.47 | 12.58 | 12.40 | 12.56 | 12.32 | 0.32% | 182,682 |
| Feb 27, 2026 | 12.47 | 12.59 | 12.46 | 12.52 | 12.28 | -0.40% | 112,123 |
| Feb 26, 2026 | 12.62 | 12.62 | 12.48 | 12.57 | 12.33 | - | 92,495 |
| Feb 25, 2026 | 12.59 | 12.62 | 12.53 | 12.57 | 12.33 | 0.56% | 170,629 |
| Feb 24, 2026 | 12.48 | 12.54 | 12.44 | 12.50 | 12.26 | 0.08% | 131,914 |
| Feb 23, 2026 | 12.63 | 12.63 | 12.44 | 12.49 | 12.25 | -0.79% | 148,959 |
| Feb 20, 2026 | 12.62 | 12.67 | 12.57 | 12.59 | 12.35 | -0.08% | 102,834 |
| Feb 19, 2026 | 12.61 | 12.62 | 12.51 | 12.60 | 12.36 | 0.32% | 106,770 |
| Feb 18, 2026 | 12.60 | 12.62 | 12.55 | 12.56 | 12.32 | -0.32% | 140,345 |
| Feb 17, 2026 | 12.66 | 12.66 | 12.50 | 12.60 | 12.36 | -0.47% | 206,396 |
| Feb 13, 2026 | 12.60 | 12.66 | 12.43 | 12.66 | 12.42 | -0.24% | 271,005 |
| Feb 12, 2026 | 12.77 | 12.77 | 12.60 | 12.69 | 12.33 | -0.39% | 195,566 |
| Feb 11, 2026 | 12.75 | 12.77 | 12.71 | 12.74 | 12.38 | -0.23% | 122,686 |
| Feb 10, 2026 | 12.74 | 12.78 | 12.70 | 12.77 | 12.41 | 0.63% | 238,851 |
| Feb 9, 2026 | 12.68 | 12.69 | 12.58 | 12.69 | 12.33 | 0.40% | 170,647 |
| Feb 6, 2026 | 12.51 | 12.65 | 12.50 | 12.64 | 12.28 | 0.80% | 172,964 |
| Feb 5, 2026 | 12.60 | 12.67 | 12.43 | 12.54 | 12.19 | -0.63% | 171,740 |
| Feb 4, 2026 | 12.77 | 12.77 | 12.56 | 12.62 | 12.27 | -0.79% | 183,914 |
| Feb 3, 2026 | 12.76 | 12.80 | 12.63 | 12.72 | 12.36 | -0.31% | 136,632 |
| Feb 2, 2026 | 12.66 | 12.76 | 12.63 | 12.76 | 12.40 | 0.63% | 125,766 |
| Jan 30, 2026 | 12.77 | 12.80 | 12.63 | 12.68 | 12.32 | -0.94% | 145,778 |
| Jan 29, 2026 | 12.88 | 12.88 | 12.71 | 12.80 | 12.44 | -0.47% | 178,462 |
| Jan 28, 2026 | 12.83 | 12.87 | 12.80 | 12.86 | 12.50 | 0.47% | 103,085 |
| Jan 27, 2026 | 12.79 | 12.82 | 12.74 | 12.80 | 12.44 | 0.31% | 155,011 |
| Jan 26, 2026 | 12.79 | 12.81 | 12.73 | 12.76 | 12.40 | - | 93,221 |
| Jan 23, 2026 | 12.74 | 12.76 | 12.66 | 12.76 | 12.40 | 0.24% | 95,024 |
| Jan 22, 2026 | 12.73 | 12.76 | 12.70 | 12.73 | 12.37 | 0.24% | 121,490 |
| Jan 21, 2026 | 12.67 | 12.70 | 12.57 | 12.70 | 12.34 | 0.63% | 143,742 |
| Jan 20, 2026 | 12.65 | 12.69 | 12.60 | 12.62 | 12.27 | -0.79% | 140,325 |
| Jan 16, 2026 | 12.68 | 12.74 | 12.63 | 12.72 | 12.36 | - | 935,479 |
| Jan 15, 2026 | 12.73 | 12.83 | 12.71 | 12.72 | 12.36 | -1.32% | 304,510 |
| Jan 14, 2026 | 12.87 | 12.90 | 12.77 | 12.89 | 12.41 | 0.31% | 302,449 |
| Jan 13, 2026 | 12.94 | 12.94 | 12.80 | 12.85 | 12.38 | -0.08% | 252,915 |
| Jan 12, 2026 | 12.84 | 12.87 | 12.78 | 12.86 | 12.39 | -0.08% | 225,217 |
| Jan 9, 2026 | 12.78 | 12.89 | 12.78 | 12.87 | 12.39 | 0.70% | 105,527 |
| Jan 8, 2026 | 12.70 | 12.79 | 12.70 | 12.78 | 12.31 | - | 135,137 |
| Jan 7, 2026 | 12.86 | 12.86 | 12.72 | 12.78 | 12.31 | -0.39% | 165,774 |
| Jan 6, 2026 | 12.73 | 12.87 | 12.69 | 12.83 | 12.36 | 1.58% | 225,421 |
| Jan 5, 2026 | 12.63 | 12.67 | 12.58 | 12.63 | 12.16 | 0.40% | 165,008 |
| Jan 2, 2026 | 12.54 | 12.63 | 12.52 | 12.58 | 12.12 | 0.32% | 128,785 |
| Dec 31, 2025 | 12.62 | 12.67 | 12.52 | 12.54 | 12.08 | - | 186,926 |
| Dec 30, 2025 | 12.70 | 12.74 | 12.54 | 12.54 | 12.08 | -0.95% | 226,078 |
| Dec 29, 2025 | 12.62 | 12.68 | 12.61 | 12.66 | 12.19 | 0.48% | 91,614 |
| Dec 26, 2025 | 12.63 | 12.67 | 12.60 | 12.60 | 12.13 | -0.55% | 87,618 |
| Dec 24, 2025 | 12.64 | 12.67 | 12.60 | 12.67 | 12.20 | 0.56% | 56,002 |
| Dec 23, 2025 | 12.60 | 12.61 | 12.53 | 12.60 | 12.13 | 0.48% | 97,531 |
| Dec 22, 2025 | 12.52 | 12.60 | 12.42 | 12.54 | 12.08 | 0.48% | 149,601 |
| Dec 19, 2025 | 12.43 | 12.49 | 12.40 | 12.48 | 12.02 | 0.81% | 109,921 |
| Dec 18, 2025 | 12.35 | 12.39 | 12.26 | 12.38 | 11.92 | 0.81% | 91,989 |
| Dec 17, 2025 | 12.32 | 12.40 | 12.22 | 12.28 | 11.83 | - | 105,243 |
| Dec 16, 2025 | 12.34 | 12.42 | 12.22 | 12.28 | 11.83 | -0.49% | 89,780 |
| Dec 15, 2025 | 12.48 | 12.58 | 12.34 | 12.34 | 11.88 | -1.67% | 103,898 |
| Dec 12, 2025 | 12.55 | 12.59 | 12.53 | 12.55 | 11.97 | -0.55% | 133,586 |
| Dec 11, 2025 | 12.64 | 12.70 | 12.55 | 12.62 | 12.04 | -0.16% | 173,572 |
| Dec 10, 2025 | 12.66 | 12.67 | 12.54 | 12.64 | 12.06 | 0.16% | 157,124 |
| Dec 9, 2025 | 12.64 | 12.73 | 12.61 | 12.62 | 12.04 | -0.08% | 139,696 |
| Dec 8, 2025 | 12.70 | 12.70 | 12.52 | 12.63 | 12.05 | -0.39% | 122,969 |
| Dec 5, 2025 | 12.71 | 12.75 | 12.63 | 12.68 | 12.10 | -0.08% | 79,203 |
| Dec 4, 2025 | 12.62 | 12.69 | 12.58 | 12.69 | 12.11 | 1.12% | 108,035 |
| Dec 3, 2025 | 12.47 | 12.63 | 12.47 | 12.55 | 11.97 | 0.32% | 98,597 |