XNYS
Datos históricos de Advent Convertible and Income Fund
Advent Convertible and Income Fund · AVK
$11.65
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:22 UTC
- Variación en el periodo
- −9.06%
- Máximo
- US$13.28
- 2 de junio de 2026
- Mínimo
- US$10.77
- 30 de marzo de 2026
- Volumen medio diario
- 0.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.65 | 11.69 | 11.60 | 11.65 | +1.13% | 158,511.613 |
| 8 oct 2026 | 11.65 | 11.65 | 11.45 | 11.52 | −0.86% | 188,547.463 |
| 7 oct 2026 | 11.75 | 11.75 | 11.59 | 11.62 | −0.60% | 240,658.707 |
| 6 oct 2026 | 11.57 | 11.71 | 11.55 | 11.69 | +1.30% | 275,880.689 |
| 5 oct 2026 | 11.57 | 11.64 | 11.51 | 11.54 | −0.26% | 319,481.927 |
| 2 oct 2026 | 11.46 | 11.57 | 11.40 | 11.57 | +2.12% | 195,886.164 |
| 1 oct 2026 | 11.43 | 11.45 | 11.28 | 11.33 | −1.13% | 118,034.026 |
| 30 sep 2026 | 11.50 | 11.53 | 11.42 | 11.46 | +0.09% | 186,487.575 |
| 29 sep 2026 | 11.41 | 11.50 | 11.38 | 11.45 | +0.44% | 231,666.585 |
| 28 sep 2026 | 11.56 | 11.59 | 11.39 | 11.40 | −1.89% | 232,930.702 |
| 25 sep 2026 | 11.69 | 11.72 | 11.60 | 11.62 | −1.02% | 242,333.16 |
| 24 sep 2026 | 11.76 | 11.86 | 11.65 | 11.74 | −0.93% | 208,783.738 |
| 23 sep 2026 | 12.05 | 12.09 | 11.85 | 11.85 | −2.15% | 142,460.81 |
| 22 sep 2026 | 12.12 | 12.23 | 12.11 | 12.11 | −0.66% | 138,189.918 |
| 21 sep 2026 | 12.08 | 12.25 | 12.03 | 12.19 | +1.08% | 109,642.923 |
| 18 sep 2026 | 12.07 | 12.08 | 11.97 | 12.06 | 0.00% | 82,030.362 |
| 17 sep 2026 | 11.92 | 12.08 | 11.92 | 12.06 | +1.86% | 190,975.186 |
| 16 sep 2026 | 11.80 | 11.91 | 11.76 | 11.84 | 0.00% | 166,844.128 |
| 15 sep 2026 | 11.88 | 11.94 | 11.78 | 11.84 | −1.82% | 244,991.363 |
| 14 sep 2026 | 12.13 | 12.23 | 12.00 | 12.06 | −1.39% | 308,366.949 |
| 11 sep 2026 | 12.20 | 12.29 | 12.19 | 12.23 | +0.58% | 161,516.405 |
| 10 sep 2026 | 12.27 | 12.30 | 12.16 | 12.16 | −1.46% | 125,479.905 |
| 9 sep 2026 | 12.43 | 12.47 | 12.30 | 12.34 | −0.64% | 77,253.232 |
| 8 sep 2026 | 12.35 | 12.48 | 12.35 | 12.42 | +0.16% | 179,588.109 |
| 4 sep 2026 | 12.28 | 12.43 | 12.28 | 12.40 | +0.32% | 84,592.545 |
| 3 sep 2026 | 12.34 | 12.46 | 12.28 | 12.36 | +0.49% | 112,822.849 |
| 2 sep 2026 | 12.45 | 12.52 | 12.26 | 12.30 | −1.28% | 223,095.895 |
| 1 sep 2026 | 12.44 | 12.52 | 12.41 | 12.46 | −0.56% | 141,965.021 |
| 31 ago 2026 | 12.62 | 12.73 | 12.49 | 12.53 | −0.87% | 215,240.538 |
| 28 ago 2026 | 12.68 | 12.68 | 12.54 | 12.64 | +0.56% | 97,803.416 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.