5 DAY PERFORMANCE
+10.34%
1 MONTH PERFORMANCE
+4.51%
3 MONTH PERFORMANCE
-5.11%
6 MONTH PERFORMANCE
-4.74%
YEAR-TO-DATE PERFORMANCE
-3.83%
1 YEAR PERFORMANCE
-6.07%
Advent Convertible and Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.73 | $10.69 (-0.33%) | $10.73 | $10.55 | 289.79 K | |
| 11/04/2026 | $10.71 | $10.81 (0.93%) | $10.88 | $10.71 | 120.54 K | $477.25 M |
| 11/03/2026 | $10.70 | $10.75 (0.47%) | $10.83 | $10.68 | 119.00 K | $474.60 M |
| 11/02/2026 | $10.95 | $10.74 (-1.92%) | $10.96 | $10.71 | 137.57 K | $474.16 M |
| 10/30/2026 | $11.11 | $10.93 (-1.62%) | $11.11 | $10.90 | 185.65 K | $482.55 M |
| 10/29/2026 | $11.16 | $11.20 (0.36%) | $11.23 | $11.00 | 227.81 K | $494.47 M |
| 10/28/2026 | $11.02 | $11.13 (1%) | $11.14 | $10.96 | 178.14 K | $491.38 M |
| 10/27/2026 | $10.98 | $10.97 (-0.09%) | $10.98 | $10.88 | 102.50 K | $484.31 M |
| 10/26/2026 | $10.89 | $10.90 (0.09%) | $10.90 | $10.79 | 84.54 K | $481.22 M |
| 10/23/2026 | $10.94 | $10.79 (-1.37%) | $11.00 | $10.78 | 185.60 K | $476.36 M |
| 10/22/2026 | $10.98 | $11.04 (0.55%) | $11.04 | $10.86 | 139.41 K | $487.40 M |
| 10/21/2026 | $10.90 | $11.00 (0.92%) | $11.04 | $10.88 | 149.54 K | $485.64 M |
| 10/20/2026 | $10.86 | $10.94 (0.74%) | $10.97 | $10.73 | 123.88 K | $482.99 M |
| 10/19/2026 | $10.92 | $10.86 (-0.55%) | $10.92 | $10.76 | 202.80 K | $479.46 M |
| 10/16/2026 | $11.05 | $10.87 (-1.63%) | $11.09 | $10.87 | 218.50 K | $479.90 M |
| 10/15/2026 | $11.10 | $11.14 (0.36%) | $11.16 | $10.89 | 238.13 K | $491.82 M |
| 10/14/2026 | $11.52 | $11.28 (-2.08%) | $11.52 | $11.27 | 307.61 K | $498.00 M |
| 10/13/2026 | $11.63 | $11.58 (-0.43%) | $11.63 | $11.45 | 109.03 K | $511.24 M |
| 10/12/2026 | $11.65 | $11.67 (0.17%) | $11.67 | $11.61 | 149.11 K | $515.22 M |
| 10/09/2026 | $11.65 | $11.65 (0%) | $11.69 | $11.60 | 158.51 K | $514.33 M |
| 10/08/2026 | $11.65 | $11.52 (-1.12%) | $11.65 | $11.45 | 188.55 K | $508.59 M |
| 10/07/2026 | $11.75 | $11.62 (-1.11%) | $11.75 | $11.59 | 240.70 K | $513.01 M |
| 10/06/2026 | $11.57 | $11.69 (1.04%) | $11.71 | $11.55 | 275.90 K | $516.10 M |
| 10/05/2026 | $11.57 | $11.54 (-0.26%) | $11.64 | $11.51 | 319.50 K | $509.48 M |
| 10/02/2026 | $11.46 | $11.57 (0.96%) | $11.57 | $11.40 | 195.90 K | $510.80 M |
| 10/01/2026 | $11.43 | $11.33 (-0.87%) | $11.45 | $11.28 | 118.03 K | $500.21 M |
| 09/30/2026 | $11.50 | $11.46 (-0.35%) | $11.53 | $11.42 | 186.49 K | $505.94 M |
| 09/29/2026 | $11.41 | $11.45 (0.35%) | $11.50 | $11.38 | 231.70 K | $505.50 M |
| 09/28/2026 | $11.56 | $11.40 (-1.38%) | $11.59 | $11.39 | 232.93 K | $503.30 M |
| 09/25/2026 | $11.69 | $11.62 (-0.6%) | $11.72 | $11.60 | 242.33 K | $513.01 M |
| 09/24/2026 | $11.76 | $11.74 (-0.17%) | $11.86 | $11.65 | 208.78 K | $518.31 M |
| 09/23/2026 | $12.05 | $11.85 (-1.66%) | $12.09 | $11.85 | 142.50 K | $523.16 M |
| 09/22/2026 | $12.12 | $12.11 (-0.08%) | $12.23 | $12.11 | 138.20 K | $534.64 M |
| 09/21/2026 | $12.08 | $12.19 (0.91%) | $12.25 | $12.03 | 109.64 K | $538.17 M |
| 09/18/2026 | $12.07 | $12.06 (-0.08%) | $12.08 | $11.97 | 82.03 K | $532.43 M |
| 09/17/2026 | $11.92 | $12.06 (1.17%) | $12.08 | $11.92 | 191.00 K | $532.43 M |
| 09/16/2026 | $11.80 | $11.84 (0.34%) | $11.91 | $11.76 | 166.84 K | $522.72 M |
| 09/15/2026 | $11.88 | $11.84 (-0.34%) | $11.94 | $11.78 | 244.99 K | $522.72 M |
| 09/14/2026 | $12.13 | $12.06 (-0.58%) | $12.23 | $12.00 | 308.37 K | $532.43 M |
| 09/11/2026 | $12.20 | $12.23 (0.25%) | $12.29 | $12.19 | 161.52 K | $539.94 M |
| 09/10/2026 | $12.27 | $12.16 (-0.9%) | $12.30 | $12.16 | 125.50 K | $536.85 M |
| 09/09/2026 | $12.43 | $12.34 (-0.72%) | $12.47 | $12.30 | 77.25 K | $544.80 M |
| 09/08/2026 | $12.35 | $12.42 (0.57%) | $12.48 | $12.35 | 179.60 K | $548.33 M |
| 09/04/2026 | $12.28 | $12.40 (0.98%) | $12.43 | $12.28 | 84.60 K | $547.44 M |
| 09/03/2026 | $12.34 | $12.36 (0.16%) | $12.46 | $12.28 | 112.82 K | $545.68 M |
| 09/02/2026 | $12.45 | $12.30 (-1.2%) | $12.52 | $12.26 | 223.10 K | $543.03 M |
| 09/01/2026 | $12.44 | $12.46 (0.16%) | $12.52 | $12.41 | 142.00 K | $550.09 M |
| 08/31/2026 | $12.62 | $12.53 (-0.71%) | $12.73 | $12.49 | 215.24 K | $553.18 M |
| 08/28/2026 | $12.68 | $12.64 (-0.32%) | $12.68 | $12.54 | 97.80 K | $558.04 M |
| 08/27/2026 | $12.61 | $12.57 (-0.32%) | $12.70 | $12.54 | 151.86 K | $554.95 M |
| 08/26/2026 | $12.55 | $12.55 (0%) | $12.63 | $12.53 | 49.91 K | $554.07 M |
| 08/25/2026 | $12.65 | $12.54 (-0.87%) | $12.70 | $12.52 | 112.10 K | $553.63 M |
| 08/24/2026 | $12.72 | $12.53 (-1.49%) | $12.72 | $12.53 | 128.45 K | $553.18 M |
| 08/21/2026 | $12.72 | $12.67 (-0.39%) | $12.75 | $12.63 | 78.29 K | $559.36 M |
| 08/20/2026 | $12.62 | $12.61 (-0.08%) | $12.65 | $12.57 | 111.72 K | $556.72 M |
| 08/19/2026 | $12.76 | $12.62 (-1.1%) | $12.83 | $12.58 | 232.20 K | $557.16 M |
| 08/18/2026 | $12.78 | $12.76 (-0.16%) | $12.82 | $12.69 | 201.20 K | $563.34 M |
| 08/17/2026 | $12.91 | $12.76 (-1.16%) | $12.93 | $12.73 | 168.90 K | $563.34 M |
| 08/14/2026 | $12.99 | $12.97 (-0.15%) | $12.99 | $12.91 | 74.40 K | $572.61 M |
| 08/13/2026 | $13.05 | $13.07 (0.15%) | $13.08 | $12.99 | 135.67 K | $577.02 M |
| 08/12/2026 | $12.95 | $12.99 (0.31%) | $13.02 | $12.93 | 147.10 K | $573.49 M |
| 08/11/2026 | $12.86 | $12.88 (0.16%) | $12.90 | $12.83 | 63.61 K | $568.64 M |
| 08/10/2026 | $12.75 | $12.76 (0.08%) | $12.87 | $12.75 | 96.90 K | $563.34 M |
| 08/07/2026 | $12.73 | $12.75 (0.16%) | $12.80 | $12.72 | 152.30 K | $562.90 M |
| 08/06/2026 | $12.71 | $12.69 (-0.16%) | $12.81 | $12.66 | 107.62 K | $560.25 M |
| 08/05/2026 | $12.73 | $12.71 (-0.16%) | $12.80 | $12.68 | 97.34 K | $561.13 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.
