Quantcast

Advent Claymore Convertible Securities and Income Fund Historical Stock Prices

AVK 
$15.76
*  
0.10
0.64%
Get AVK Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading AVK now
Exchange:NYSE

Community Rating:
 
 
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 25-JUN-2018 TO 25-SEP-2018

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 15.70 15.76 15.65 15.76 84,102
09/25/2018 15.71 15.76 15.65 15.76 84,437
09/24/2018 15.64 15.75 15.61 15.66 123,913
09/21/2018 15.74 15.75 15.65 15.65 76,626
09/20/2018 15.64 15.75 15.6387 15.74 89,245
09/19/2018 15.67 15.74 15.6 15.6 88,195
09/18/2018 15.67 15.69 15.58 15.67 72,522
09/17/2018 15.75 15.75 15.6 15.63 137,106
09/14/2018 15.75 15.78 15.62 15.67 52,018
09/13/2018 15.8 15.81 15.71 15.74 121,297
09/12/2018 15.84 15.85 15.76 15.83 122,372
09/11/2018 15.66 15.8 15.66 15.77 92,771
09/10/2018 15.7 15.75 15.65 15.74 135,600
09/07/2018 15.74 15.78 15.61 15.7 164,213
09/06/2018 15.62 15.73 15.61 15.73 183,504
09/05/2018 15.68 15.72 15.58 15.68 144,188
09/04/2018 15.8 15.8212 15.73 15.73 116,006
08/31/2018 15.83 15.86 15.79 15.8 80,329
08/30/2018 15.84 15.85 15.75 15.77 125,522
08/29/2018 15.84 15.87 15.77 15.87 152,611
08/28/2018 15.88 15.89 15.83 15.86 113,624
08/27/2018 15.83 15.89 15.76 15.87 41,938
08/24/2018 15.69 15.79 15.61 15.77 50,115
08/23/2018 15.69 15.72 15.63 15.63 79,310
08/22/2018 15.54 15.64 15.53 15.64 48,687
08/21/2018 15.53 15.61 15.41 15.54 81,089
08/20/2018 15.56 15.64 15.45 15.5 64,758
08/17/2018 15.48 15.5 15.4357 15.5 41,035
08/16/2018 15.52 15.54 15.4 15.47 56,818
08/15/2018 15.63 15.63 15.47 15.49 62,825
08/14/2018 15.7 15.7 15.56 15.64 64,107
08/13/2018 15.73 15.73 15.6 15.65 135,703
08/10/2018 15.84 15.84 15.6 15.64 59,072
08/09/2018 15.68 15.86 15.67 15.8 53,877
08/08/2018 15.73 15.74 15.63 15.65 32,411
08/07/2018 15.61 15.72 15.61 15.72 39,976
08/06/2018 15.57 15.63 15.5418 15.6 30,793
08/03/2018 15.5 15.59 15.4688 15.56 75,306
08/02/2018 15.44 15.47 15.41 15.46 42,745
08/01/2018 15.53 15.55 15.429 15.48 55,609
07/31/2018 15.49 15.5 15.3773 15.48 52,193
07/30/2018 15.59 15.59 15.37 15.37 43,959
07/27/2018 15.61 15.64 15.47 15.57 52,684
07/26/2018 15.59 15.6 15.5 15.59 56,481
07/25/2018 15.63 15.63 15.53 15.58 65,342
07/24/2018 15.64 15.68 15.53 15.63 50,459
07/23/2018 15.58 15.61 15.55 15.57 39,918
07/20/2018 15.53 15.61 15.53 15.57 57,388
07/19/2018 15.54 15.55 15.51 15.55 30,434
07/18/2018 15.53 15.54 15.4701 15.54 80,969
07/17/2018 15.43 15.55 15.42 15.49 50,599
07/16/2018 15.57 15.57 15.41 15.48 38,846
07/13/2018 15.46 15.5099 15.44 15.49 40,643
07/12/2018 15.43 15.47 15.39 15.42 39,633
07/11/2018 15.46 15.57 15.45 15.52 71,003
07/10/2018 15.36 15.53 15.36 15.5 65,851
07/09/2018 15.29 15.38 15.29 15.35 38,564
07/06/2018 15.38 15.38 15.21 15.27 163,333
07/05/2018 15.33 15.3731 15.27 15.28 44,301
07/03/2018 15.34 15.39 15.28 15.28 39,183
07/02/2018 15.29 15.31 15.19 15.3 52,969
06/29/2018 15.24 15.33 15.217 15.29 63,871
06/28/2018 15.25 15.27 15.15 15.16 54,489
06/27/2018 15.2 15.34 15.1901 15.24 41,693
06/26/2018 15.26 15.33 15.15 15.17 47,707
06/25/2018 15.56 15.59 15.22 15.22 74,685
*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?

Smart Portfolio