Advent Claymore Convertible Securities and Income Fund Historical Stock Prices

AVK 
$15.7
*  
unch
unch
Get AVK Alerts
*Delayed - data as of Jul. 29, 2015 12:51 ET  -  Find a broker to begin trading AVK now
Exchange: NYSE

Community Rating:
View:    AVK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:51  15.61  15.76  15.59  15.70 89,282
07/28/2015 15.44 15.79 15.42 15.7 128,880
07/27/2015 15.68 15.87 15.38 15.41 89,559
07/24/2015 16.06 16.1599 15.76 15.78 71,153
07/23/2015 15.98 16.15 15.98 16.02 91,065
07/22/2015 16.11 16.16 15.97 16.02 76,740
07/21/2015 16.23 16.26 16.17 16.17 87,903
07/20/2015 16.33 16.33 16.25 16.2699 45,917
07/17/2015 16.32 16.35 16.2713 16.34 57,827
07/16/2015 16.33 16.37 16.3101 16.37 47,436
07/15/2015 16.24 16.32 16.21 16.28 105,340
07/14/2015 16.23 16.3225 16.0904 16.23 294,521
07/13/2015 16.16 16.24 16.12 16.21 127,387
07/10/2015 16.1 16.31 16.1 16.17 79,169
07/09/2015 16.16 16.18 16 16.02 57,163
07/08/2015 16.21 16.3 16 16.05 57,916
07/07/2015 16.25 16.3 16.06 16.25 122,422
07/06/2015 16.22 16.44 16.09 16.25 93,593
07/02/2015 16.5 16.567 16.36 16.4 94,236
07/01/2015 16.49 16.519 16.3701 16.49 122,017
06/30/2015 16.45 16.47 16.26 16.31 92,454
06/29/2015 16.71 16.71 16.18 16.27 87,341
06/26/2015 16.94 16.9512 16.7516 16.86 87,408
06/25/2015 16.96 17 16.88 16.88 68,348
06/24/2015 16.98 17.07 16.96 16.97 85,327
06/23/2015 17.06 17.13 16.98 17.03 68,225
06/22/2015 17.01 17.1 16.98 17.05 111,853
06/19/2015 17.15 17.15 16.93 16.93 77,758
06/18/2015 16.99 17.18 16.92 17.13 138,355
06/17/2015 16.96 16.97 16.867 16.93 94,289
06/16/2015 16.9 16.98 16.8165 16.98 33,181
06/15/2015 16.79 16.91 16.76 16.91 92,626
06/12/2015 16.84 16.9 16.78 16.83 59,799
06/11/2015 16.93 16.95 16.85 16.85 64,961
06/10/2015 17.07 17.09 16.97 16.98 67,015
06/09/2015 17.11 17.14 16.97 17.07 90,605
06/08/2015 16.97 17.129 16.91 17.11 108,238
06/05/2015 17.12 17.1413 16.98 17.09 98,219
06/04/2015 17.2 17.33 17.09 17.09 63,160
06/03/2015 17.28 17.35 17.21 17.25 59,692
06/02/2015 17.32 17.33 17.22 17.22 59,359
06/01/2015 17.31 17.39 17.22 17.31 66,014
05/29/2015 17.35 17.3901 17.21 17.27 97,364
05/28/2015 17.37 17.42 17.27 17.27 82,715
05/27/2015 17.35 17.49 17.33 17.34 118,436
05/26/2015 17.5 17.5 17.31 17.34 61,262
05/22/2015 17.52 17.52 17.42 17.5 52,094
05/21/2015 17.44 17.52 17.44 17.51 53,517
05/20/2015 17.46 17.46 17.38 17.4 44,702
05/19/2015 17.43 17.45 17.3908 17.44 70,330
05/18/2015 17.31 17.42 17.2803 17.4 50,651
05/15/2015 17.4 17.4 17.3 17.34 39,027
05/14/2015 17.37 17.45 17.3 17.45 142,087
05/13/2015 17.24 17.3 17.1847 17.25 135,472
05/12/2015 17.28 17.37 17.24 17.36 96,552
05/11/2015 17.41 17.41 17.28 17.3 98,709
05/08/2015 17.33 17.43 17.2201 17.41 96,963
05/07/2015 17.13 17.19 17.09 17.19 68,889
05/06/2015 17.08 17.19 17.0796 17.14 111,342
05/05/2015 17.11 17.15 17.05 17.12 98,644
05/04/2015 17.26 17.28 17.11 17.14 85,486
05/01/2015 17.24 17.27 17.19 17.26 52,591
04/30/2015 17.32 17.32 17.11 17.18 74,102
04/29/2015 17.31 17.33 17.2465 17.31 99,675
04/28/2015 17.25 17.38 17.22 17.36 93,312
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?