Advent Claymore Convertible Securities and Income Fund Historical Stock Prices

AVK 
$17.26
*  
0.08
0.47%
Get AVK Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading AVK now
Exchange: NYSE

Community Rating:
View:    AVK Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-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.
16:00  17.22  17.27  17.19  17.26 52,591
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
04/27/2015 17.33 17.36 17.21 17.22 93,481
04/24/2015 17.43 17.43 17.28 17.35 102,014
04/23/2015 17.39 17.49 17.34 17.45 97,201
04/22/2015 17.41 17.41 17.33 17.39 78,558
04/21/2015 17.44 17.44 17.28 17.34 73,316
04/20/2015 17.41 17.41 17.3501 17.39 55,448
04/17/2015 17.39 17.39 17.2367 17.34 83,869
04/16/2015 17.38 17.47 17.31 17.42 65,163
04/15/2015 17.29 17.4 17.27 17.4 70,344
04/14/2015 17.18 17.25 17.18 17.25 80,511
04/13/2015 17.3 17.31 17.2072 17.21 72,322
04/10/2015 17.36 17.43 17.34 17.37 111,587
04/09/2015 17.39 17.4 17.32 17.37 147,575
04/08/2015 17.4 17.51 17.34 17.47 77,644
04/07/2015 17.29 17.43 17.26 17.4 92,542
04/06/2015 17.14 17.36 17.08 17.34 67,280
04/02/2015 17.15 17.2162 17.12 17.19 61,448
04/01/2015 17.21 17.26 17.07 17.12 99,460
03/31/2015 17.29 17.3 17.16 17.28 99,862
03/30/2015 17.14 17.31 17.14 17.31 69,394
03/27/2015 17.09 17.1195 16.96 17.06 43,317
03/26/2015 17.11 17.15 16.93 17.12 139,331
03/25/2015 17.25 17.27 17.07 17.09 76,744
03/24/2015 17.31 17.32 17.18 17.19 59,170
03/23/2015 17.36 17.36 17.25 17.29 60,228
03/20/2015 17.23 17.35 17.21 17.33 78,995
03/19/2015 17.27 17.27 17.15 17.18 61,723
03/18/2015 16.97 17.32 16.97 17.32 68,016
03/17/2015 17.06 17.08 16.97 17.04 63,189
03/16/2015 16.96 17.2 16.96 17.2 62,174
03/13/2015 16.95 16.99 16.82 16.93 47,638
03/12/2015 17 17.05 16.9235 17.01 51,669
03/11/2015 17.02 17.053 16.9 17.01 71,523
03/10/2015 17.02 17.18 16.84 17.07 83,752
03/09/2015 17.1 17.16 17.03 17.15 68,425
03/06/2015 17.25 17.25 17.06 17.1 63,391
03/05/2015 17.3 17.36 17.25 17.35 60,730
03/04/2015 17.18 17.35 17.141 17.35 89,932
03/03/2015 17.15 17.24 17.08 17.19 83,035
03/02/2015 17.03 17.19 17.03 17.15 97,075
02/27/2015 17.05 17.1 17.0395 17.06 88,083
02/26/2015 17.01 17.1 16.95 17.06 67,317
02/25/2015 17.01 17.14 17.01 17.04 58,381
02/24/2015 17.05 17.08 17.01 17.03 63,027
02/23/2015 17 17.11 16.95 17.05 76,455
02/20/2015 16.78 17.01 16.78 16.97 68,340
02/19/2015 16.75 16.935 16.7 16.82 106,461
02/18/2015 16.86 16.9 16.8 16.8499 87,001
02/17/2015 17.05 17.0899 16.8299 16.86 99,665
02/13/2015 17.04 17.12 16.98 17.07 58,015
02/12/2015 16.81 17.08 16.8 17.08 112,181
02/11/2015 16.84 16.92 16.71 16.72 69,025
02/10/2015 16.91 17 16.84 16.95 51,943
02/09/2015 16.88 16.95 16.8 16.95 59,683
02/06/2015 16.82 16.94 16.8 16.89 54,912
02/05/2015 16.76 16.92 16.72 16.86 45,457
02/04/2015 16.72 16.81 16.72 16.77 48,958
02/03/2015 16.59 16.75 16.54 16.74 38,087
02/02/2015 16.47 16.64 16.44 16.59 69,494
*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?