Advent Convertible and Income Fund (AVK)

Historical Prices For Advent Convertible and Income Fund (AVK)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	12.95	13.03	12.87	12.99	143,488	12.99
10/30/2025	12.88	12.96	12.83	12.90	135,576	12.90
10/29/2025	13.00	13.05	12.93	12.95	210,049	12.95
10/28/2025	12.92	12.97	12.90	12.97	213,842	12.97
10/27/2025	12.84	12.90	12.80	12.88	150,139	12.88
10/24/2025	12.76	12.79	12.74	12.75	143,863	12.75
10/23/2025	12.62	12.73	12.60	12.73	135,527	12.73
10/22/2025	12.78	12.82	12.51	12.62	205,623	12.62
10/21/2025	12.85	12.85	12.63	12.71	267,570	12.71
10/20/2025	12.70	12.80	12.70	12.78	156,067	12.78
10/17/2025	12.85	12.85	12.57	12.64	145,535	12.64
10/16/2025	12.96	12.97	12.78	12.80	132,580	12.80
10/15/2025	12.96	13.04	12.75	12.91	142,829	12.91
10/14/2025	12.92	13.01	12.85	12.98	190,419	12.86
10/13/2025	12.95	13.01	12.89	12.93	138,014	12.81
10/10/2025	13.06	13.10	12.77	12.81	204,587	12.69
10/09/2025	13.00	13.07	12.95	13.00	210,573	12.88
10/08/2025	12.88	13.00	12.85	12.96	221,784	12.84
10/07/2025	12.81	12.83	12.78	12.82	151,488	12.70
10/06/2025	12.80	12.80	12.77	12.77	161,325	12.65
10/03/2025	12.82	12.83	12.75	12.81	145,817	12.69
10/02/2025	12.76	12.81	12.67	12.80	173,640	12.68
10/01/2025	12.79	12.79	12.68	12.76	210,955	12.64
9/30/2025	12.79	12.80	12.71	12.79	184,974	12.67
9/29/2025	12.70	12.77	12.66	12.77	144,233	12.65
9/26/2025	12.68	12.72	12.55	12.64	125,724	12.53
9/25/2025	12.70	12.74	12.62	12.67	123,180	12.56
9/24/2025	12.78	12.80	12.62	12.68	107,590	12.57
9/23/2025	12.80	12.80	12.71	12.76	107,839	12.64
9/22/2025	12.72	12.80	12.62	12.79	133,535	12.67
9/19/2025	12.71	12.75	12.68	12.70	124,796	12.59
9/18/2025	12.68	12.72	12.61	12.70	147,661	12.59
9/17/2025	12.66	12.70	12.60	12.66	125,214	12.55
9/16/2025	12.65	12.65	12.59	12.63	99,341	12.52
9/15/2025	12.58	12.63	12.57	12.62	127,286	12.51
9/12/2025	12.67	12.75	12.63	12.71	188,666	12.48
9/11/2025	12.59	12.67	12.58	12.65	212,871	12.42
9/10/2025	12.57	12.60	12.55	12.60	229,272	12.37
9/09/2025	12.55	12.55	12.52	12.55	103,886	12.32
9/08/2025	12.54	12.54	12.46	12.50	133,306	12.27
9/05/2025	12.48	12.48	12.42	12.48	194,286	12.25
9/04/2025	12.49	12.50	12.47	12.47	187,069	12.24
9/03/2025	12.53	12.57	12.48	12.50	167,059	12.27
9/02/2025	12.44	12.55	12.40	12.53	216,673	12.30
8/29/2025	12.47	12.50	12.41	12.45	148,951	12.22
8/28/2025	12.45	12.47	12.41	12.47	126,127	12.24
8/27/2025	12.40	12.47	12.38	12.47	136,057	12.24
8/26/2025	12.41	12.46	12.34	12.35	221,870	12.13
8/25/2025	12.46	12.49	12.36	12.46	159,280	12.23
8/22/2025	12.35	12.47	12.32	12.42	153,958	12.19
8/21/2025	12.30	12.34	12.26	12.29	88,018	12.07
8/20/2025	12.33	12.37	12.24	12.34	73,581	12.12
8/19/2025	12.43	12.47	12.30	12.33	91,583	12.11
8/18/2025	12.44	12.44	12.36	12.41	137,909	12.18
8/15/2025	12.47	12.52	12.41	12.45	206,211	12.22
8/14/2025	12.40	12.57	12.36	12.55	342,633	12.21
8/13/2025	12.35	12.40	12.31	12.40	243,216	12.06
8/12/2025	12.24	12.30	12.23	12.28	131,605	11.94
8/11/2025	12.25	12.26	12.20	12.25	144,345	11.92
8/08/2025	12.25	12.25	12.19	12.24	79,112	11.91
8/07/2025	12.24	12.30	12.21	12.22	106,812	11.89
8/06/2025	12.22	12.25	12.18	12.22	115,446	11.89
8/05/2025	12.20	12.20	12.13	12.19	82,178	11.86
8/04/2025	12.22	12.25	12.10	12.20	146,575	11.87