5 DAY PERFORMANCE
-2.58%
1 MONTH PERFORMANCE
-6.87%
3 MONTH PERFORMANCE
-5.41%
6 MONTH PERFORMANCE
-4.59%
YEAR-TO-DATE PERFORMANCE
-3.83%
1 YEAR PERFORMANCE
-1.31%
Advent Convertible and Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $12.63 | $12.73 (0.79%) | $12.80 | $12.59 | 105.84 K | $562.01 M |
| 08/03/2026 | $12.36 | $12.59 (1.86%) | $12.73 | $12.35 | 155.70 K | $555.83 M |
| 07/31/2026 | $12.39 | $12.38 (-0.08%) | $12.50 | $12.33 | 137.70 K | $546.56 M |
| 07/30/2026 | $12.10 | $12.31 (1.74%) | $12.32 | $12.08 | 151.10 K | $543.47 M |
| 07/29/2026 | $12.21 | $11.97 (-1.97%) | $12.25 | $11.89 | 242.00 K | $528.46 M |
| 07/28/2026 | $12.25 | $12.23 (-0.16%) | $12.25 | $12.07 | 161.40 K | $539.94 M |
| 07/27/2026 | $12.36 | $12.29 (-0.57%) | $12.38 | $12.16 | 140.32 K | $542.59 M |
| 07/24/2026 | $12.40 | $12.32 (-0.65%) | $12.51 | $12.25 | 159.93 K | $543.91 M |
| 07/23/2026 | $12.53 | $12.49 (-0.32%) | $12.65 | $12.45 | 85.40 K | $551.42 M |
| 07/22/2026 | $12.63 | $12.63 (0%) | $12.75 | $12.54 | 142.52 K | $557.60 M |
| 07/21/2026 | $12.56 | $12.66 (0.8%) | $12.70 | $12.53 | 100.12 K | $558.92 M |
| 07/20/2026 | $12.49 | $12.53 (0.32%) | $12.60 | $12.49 | 171.10 K | $553.18 M |
| 07/17/2026 | $12.61 | $12.56 (-0.4%) | $12.62 | $12.40 | 181.70 K | $554.51 M |
| 07/16/2026 | $12.80 | $12.72 (-0.63%) | $12.84 | $12.61 | 173.50 K | $561.57 M |
| 07/15/2026 | $12.82 | $12.82 (0%) | $12.93 | $12.77 | 116.54 K | $565.99 M |
| 07/14/2026 | $12.89 | $12.94 (0.39%) | $12.97 | $12.88 | 142.30 K | $571.28 M |
| 07/13/2026 | $13.03 | $12.87 (-1.23%) | $13.05 | $12.87 | 137.92 K | $568.19 M |
| 07/10/2026 | $13.04 | $13.06 (0.15%) | $13.07 | $13.00 | 108.00 K | $576.58 M |
| 07/09/2026 | $12.93 | $12.98 (0.39%) | $13.04 | $12.91 | 157.60 K | $573.05 M |
| 07/08/2026 | $12.85 | $12.85 (0%) | $12.90 | $12.77 | 114.90 K | $567.31 M |
| 07/07/2026 | $12.92 | $12.95 (0.23%) | $13.00 | $12.90 | 95.80 K | $571.73 M |
| 07/06/2026 | $12.94 | $13.01 (0.54%) | $13.10 | $12.94 | 92.00 K | $574.38 M |
| 07/02/2026 | $13.03 | $12.94 (-0.69%) | $13.10 | $12.92 | 150.35 K | $571.28 M |
| 07/01/2026 | $13.07 | $13.05 (-0.15%) | $13.10 | $13.02 | 115.65 K | $576.14 M |
| 06/30/2026 | $13.07 | $13.10 (0.23%) | $13.10 | $13.01 | 160.40 K | $578.35 M |
| 06/29/2026 | $12.73 | $13.04 (2.44%) | $13.05 | $12.73 | 141.25 K | $575.70 M |
| 06/26/2026 | $12.75 | $12.73 (-0.16%) | $12.81 | $12.68 | 103.41 K | $562.01 M |
| 06/25/2026 | $12.80 | $12.87 (0.55%) | $12.94 | $12.76 | 115.94 K | $568.19 M |
| 06/24/2026 | $12.85 | $12.71 (-1.09%) | $12.90 | $12.70 | 111.70 K | $561.13 M |
| 06/23/2026 | $12.80 | $12.83 (0.23%) | $12.85 | $12.69 | 93.15 K | $566.43 M |
| 06/22/2026 | $12.99 | $12.92 (-0.54%) | $13.05 | $12.90 | 111.43 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 |
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.
