Quantcast

Advent Claymore Convertible Securities and Income Fund Historical Stock Prices

AVK 
$13.37
*  
0.04
0.3%
Get AVK Alerts
*Delayed - data as of Dec. 11, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-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 13.44 13.52 13.21 13.37 226,905
12/11/2018 13.52 13.52 13.21 13.37 226,905
12/10/2018 13.42 13.44 13.12 13.33 159,207
12/07/2018 13.55 13.6099 13.35 13.4 156,356
12/06/2018 13.58 13.6284 13.31 13.54 317,905
12/04/2018 13.96 14.01 13.78 13.81 207,288
12/03/2018 14.03 14.16 13.97 13.98 160,385
11/30/2018 13.87 13.94 13.78 13.94 125,716
11/29/2018 13.76 13.8645 13.76 13.85 153,918
11/28/2018 13.57 13.76 13.5 13.76 205,178
11/27/2018 13.47 13.58 13.42 13.5 274,678
11/26/2018 13.47 13.53 13.39 13.47 161,692
11/23/2018 13.27 13.39 13.27 13.37 50,175
11/21/2018 13.24 13.35 13.24 13.3 104,416
11/20/2018 13.4 13.43 13.14 13.16 231,486
11/19/2018 13.81 13.81 13.4927 13.55 164,205
11/16/2018 13.79 13.87 13.64 13.78 153,221
11/15/2018 13.85 13.9 13.78 13.86 115,505
11/14/2018 14.11 14.11 13.86 13.9 79,686
11/13/2018 14.14 14.3 14.12 14.16 119,773
11/12/2018 14.24 14.25 14.06 14.12 90,378
11/09/2018 14.44 14.44 14.23 14.26 82,127
11/08/2018 14.46 14.55 14.4 14.5 72,019
11/07/2018 14.33 14.53 14.33 14.43 139,519
11/06/2018 14.16 14.32 14.16 14.24 37,707
11/05/2018 14.18 14.22 14.09 14.21 52,931
11/02/2018 14.27 14.33 14.1601 14.18 129,449
11/01/2018 13.97 14.27 13.97 14.26 88,858
10/31/2018 13.92 14.0303 13.85 13.93 118,977
10/30/2018 13.74 13.8 13.6 13.79 168,877
10/29/2018 13.93 14.02 13.64 13.74 87,439
10/26/2018 14 14 13.63 13.82 229,826
10/25/2018 13.99 14.12 13.97 14.0454 161,293
10/24/2018 14.33 14.35 13.93 13.96 201,694
10/23/2018 14.31 14.42 14.18 14.28 228,285
10/22/2018 14.56 14.5906 14.46 14.5 65,626
10/19/2018 14.71 14.74 14.44 14.5 73,503
10/18/2018 14.74 14.82 14.591 14.65 127,674
10/17/2018 14.72 14.74 14.58 14.74 86,022
10/16/2018 14.5 14.68 14.49 14.68 119,775
10/15/2018 14.48 14.53 14.31 14.41 176,920
10/12/2018 14.61 14.67 14.4 14.43 174,256
10/11/2018 14.61 14.79 14.53 14.63 133,258
10/10/2018 15.07 15.07 14.56 14.68 320,601
10/09/2018 15.22 15.23 15.1 15.16 101,407
10/08/2018 15.18 15.25 15.0801 15.14 118,329
10/05/2018 15.31 15.34 15.18 15.24 153,650
10/04/2018 15.51 15.52 15.2033 15.32 267,074
10/03/2018 15.68 15.7 15.52 15.53 119,010
10/02/2018 15.75 15.82 15.61 15.68 170,931
10/01/2018 15.68 15.83 15.67 15.82 102,913
09/28/2018 15.74 15.75 15.65 15.67 61,299
09/27/2018 15.83 15.83 15.66 15.72 120,561
09/26/2018 15.79 15.85 15.73 15.8 95,102
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
*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