5 DAY PERFORMANCE
+1.86%
1 MONTH PERFORMANCE
-4.81%
3 MONTH PERFORMANCE
-6.66%
6 MONTH PERFORMANCE
+5.60%
YEAR-TO-DATE PERFORMANCE
-3.83%
1 YEAR PERFORMANCE
-5.04%
Advent Convertible and Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.15 | $12.20 (0.41%) | $12.20 | $12.03 | 66.80 K | $537.29 M |
| 09/18/2026 | $12.07 | $12.06 (-0.08%) | $12.08 | $11.97 | 82.00 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 |
| 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 |
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.
