5 DAY PERFORMANCE
-6.66%
1 MONTH PERFORMANCE
-5.04%
3 MONTH PERFORMANCE
+4.33%
6 MONTH PERFORMANCE
-4.29%
YEAR-TO-DATE PERFORMANCE
-3.83%
1 YEAR PERFORMANCE
+3.34%
Advent Convertible and Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.99 | $12.92 (-0.54%) | $13.05 | $12.90 | 100.99 K | $570.40 M |
| 06/18/2026 | $13.00 | $12.92 (-0.62%) | $13.11 | $12.90 | 200.75 K | $570.40 M |
| 06/17/2026 | $12.95 | $12.76 (-1.47%) | $12.99 | $12.76 | 107.55 K | $563.34 M |
| 06/16/2026 | $12.87 | $12.91 (0.31%) | $12.97 | $12.84 | 168.70 K | $569.96 M |
| 06/15/2026 | $12.85 | $12.82 (-0.23%) | $12.92 | $12.75 | 101.93 K | $565.99 M |
| 06/12/2026 | $12.75 | $12.84 (0.71%) | $12.92 | $12.72 | 125.05 K | $566.87 M |
| 06/11/2026 | $12.64 | $12.72 (0.63%) | $12.75 | $12.54 | 164.50 K | $561.57 M |
| 06/10/2026 | $12.66 | $12.58 (-0.63%) | $12.77 | $12.54 | 98.00 K | $555.39 M |
| 06/09/2026 | $12.69 | $12.67 (-0.16%) | $12.83 | $12.48 | 118.20 K | $559.36 M |
| 06/08/2026 | $12.85 | $12.69 (-1.25%) | $12.86 | $12.69 | 129.40 K | $560.25 M |
| 06/05/2026 | $12.95 | $12.72 (-1.78%) | $13.00 | $12.62 | 162.19 K | $561.57 M |
| 06/04/2026 | $13.00 | $13.01 (0.08%) | $13.06 | $12.87 | 163.33 K | $574.38 M |
| 06/03/2026 | $13.11 | $13.00 (-0.84%) | $13.15 | $12.99 | 155.49 K | $573.93 M |
| 06/02/2026 | $13.19 | $13.21 (0.15%) | $13.28 | $13.16 | 163.60 K | $583.20 M |
| 06/01/2026 | $13.07 | $13.16 (0.69%) | $13.16 | $13.04 | 174.96 K | $581.00 M |
| 05/29/2026 | $13.11 | $13.07 (-0.31%) | $13.14 | $13.02 | 206.02 K | $577.02 M |
| 05/28/2026 | $12.85 | $13.06 (1.63%) | $13.07 | $12.82 | 192.42 K | $576.58 M |
| 05/27/2026 | $12.93 | $12.91 (-0.15%) | $12.97 | $12.87 | 213.12 K | $569.96 M |
| 05/26/2026 | $12.79 | $12.87 (0.63%) | $12.89 | $12.79 | 83.13 K | $568.19 M |
| 05/22/2026 | $12.70 | $12.70 (0%) | $12.76 | $12.60 | 159.80 K | $560.69 M |
| 05/21/2026 | $12.40 | $12.64 (1.94%) | $12.68 | $12.31 | 168.90 K | $558.04 M |
| 05/20/2026 | $12.29 | $12.36 (0.57%) | $12.38 | $12.21 | 143.00 K | $545.68 M |
| 05/19/2026 | $12.26 | $12.18 (-0.65%) | $12.30 | $12.11 | 241.72 K | $537.73 M |
| 05/18/2026 | $12.48 | $12.28 (-1.6%) | $12.49 | $12.26 | 243.95 K | $542.15 M |
| 05/15/2026 | $12.65 | $12.48 (-1.34%) | $12.69 | $12.48 | 76.60 K | $550.98 M |
| 05/14/2026 | $12.90 | $12.90 (0%) | $12.99 | $12.84 | 175.50 K | $569.52 M |
| 05/13/2026 | $12.80 | $12.87 (0.55%) | $12.87 | $12.77 | 148.47 K | $568.19 M |
| 05/12/2026 | $12.95 | $12.80 (-1.16%) | $12.95 | $12.69 | 126.20 K | $565.10 M |
| 05/11/2026 | $12.93 | $12.94 (0.08%) | $13.04 | $12.89 | 188.15 K | $571.28 M |
| 05/08/2026 | $12.75 | $12.93 (1.41%) | $12.96 | $12.75 | 126.00 K | $570.84 M |
| 05/07/2026 | $12.87 | $12.75 (-0.93%) | $12.88 | $12.70 | 126.92 K | $562.90 M |
| 05/06/2026 | $12.75 | $12.83 (0.63%) | $12.87 | $12.70 | 167.10 K | $566.43 M |
| 05/05/2026 | $12.57 | $12.66 (0.72%) | $12.69 | $12.54 | 80.30 K | $558.92 M |
| 05/04/2026 | $12.52 | $12.54 (0.16%) | $12.69 | $12.52 | 133.60 K | $553.63 M |
| 05/01/2026 | $12.55 | $12.51 (-0.32%) | $12.67 | $12.51 | 85.10 K | $552.30 M |
| 04/30/2026 | $12.48 | $12.50 (0.16%) | $12.54 | $12.42 | 158.01 K | $551.86 M |
| 04/29/2026 | $12.28 | $12.41 (1.06%) | $12.41 | $12.27 | 82.30 K | $547.89 M |
| 04/28/2026 | $12.38 | $12.28 (-0.81%) | $12.38 | $12.14 | 138.70 K | $542.15 M |
| 04/27/2026 | $12.36 | $12.38 (0.16%) | $12.43 | $12.34 | 116.00 K | $546.56 M |
| 04/24/2026 | $12.47 | $12.39 (-0.64%) | $12.50 | $12.34 | 82.14 K | $547.00 M |
| 04/23/2026 | $12.57 | $12.42 (-1.19%) | $12.59 | $12.38 | 89.71 K | $548.33 M |
| 04/22/2026 | $12.48 | $12.54 (0.48%) | $12.57 | $12.44 | 135.34 K | $553.63 M |
| 04/21/2026 | $12.50 | $12.42 (-0.64%) | $12.59 | $12.37 | 138.10 K | $548.33 M |
| 04/20/2026 | $12.45 | $12.54 (0.72%) | $12.54 | $12.41 | 186.72 K | $553.63 M |
| 04/17/2026 | $12.49 | $12.38 (-0.88%) | $12.50 | $12.33 | 173.51 K | $546.56 M |
| 04/16/2026 | $12.46 | $12.39 (-0.56%) | $12.46 | $12.35 | 122.55 K | $547.00 M |
| 04/15/2026 | $12.38 | $12.42 (0.32%) | $12.43 | $12.27 | 121.40 K | $548.33 M |
| 04/14/2026 | $12.27 | $12.42 (1.22%) | $12.49 | $12.13 | 155.90 K | $548.33 M |
| 04/13/2026 | $12.12 | $12.29 (1.4%) | $12.35 | $12.02 | 201.30 K | $542.59 M |
| 04/10/2026 | $12.26 | $12.15 (-0.9%) | $12.26 | $12.13 | 75.63 K | $536.41 M |
| 04/09/2026 | $12.03 | $12.19 (1.33%) | $12.22 | $12.02 | 221.55 K | $538.17 M |
| 04/08/2026 | $12.00 | $12.02 (0.17%) | $12.17 | $11.95 | 196.64 K | $530.67 M |
| 04/07/2026 | $11.50 | $11.70 (1.74%) | $11.71 | $11.47 | 127.11 K | $516.54 M |
| 04/06/2026 | $11.55 | $11.50 (-0.43%) | $11.60 | $11.44 | 179.02 K | $507.71 M |
| 04/02/2026 | $11.27 | $11.54 (2.4%) | $11.54 | $11.23 | 211.50 K | $509.48 M |
| 04/01/2026 | $11.20 | $11.37 (1.52%) | $11.48 | $11.12 | 266.23 K | $501.97 M |
| 03/31/2026 | $10.87 | $11.16 (2.67%) | $11.22 | $10.86 | 223.69 K | $492.70 M |
| 03/30/2026 | $10.99 | $10.82 (-1.55%) | $11.10 | $10.77 | 273.82 K | $477.69 M |
| 03/27/2026 | $11.22 | $10.98 (-2.14%) | $11.28 | $10.92 | 416.43 K | $484.75 M |
| 03/26/2026 | $11.45 | $11.30 (-1.31%) | $11.56 | $11.29 | 160.82 K | $498.88 M |
| 03/25/2026 | $11.50 | $11.51 (0.09%) | $11.66 | $11.45 | 176.22 K | $508.15 M |
| 03/24/2026 | $11.52 | $11.45 (-0.61%) | $11.59 | $11.44 | 143.00 K | $505.50 M |
| 03/23/2026 | $11.57 | $11.56 (-0.09%) | $11.66 | $11.46 | 148.00 K | $510.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
