5 DAY PERFORMANCE
-0.55%
1 MONTH PERFORMANCE
-1.02%
3 MONTH PERFORMANCE
+3.03%
6 MONTH PERFORMANCE
+2.11%
YEAR-TO-DATE PERFORMANCE
+0.40%
1 YEAR PERFORMANCE
+3.11%
Advent Convertible and Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $12.60 | $12.56 (-0.32%) | $12.62 | $12.55 | 140.35 K | $554.51 M |
| 02/17/2026 | $12.66 | $12.60 (-0.47%) | $12.66 | $12.50 | 206.40 K | $556.27 M |
| 02/13/2026 | $12.60 | $12.66 (0.48%) | $12.66 | $12.43 | 271.01 K | $558.92 M |
| 02/12/2026 | $12.77 | $12.69 (-0.63%) | $12.77 | $12.60 | 195.60 K | $560.25 M |
| 02/11/2026 | $12.75 | $12.74 (-0.08%) | $12.77 | $12.71 | 122.70 K | $562.46 M |
| 02/10/2026 | $12.74 | $12.77 (0.24%) | $12.78 | $12.70 | 238.90 K | $563.78 M |
| 02/09/2026 | $12.68 | $12.69 (0.08%) | $12.69 | $12.58 | 170.65 K | $560.25 M |
| 02/06/2026 | $12.51 | $12.64 (1.04%) | $12.65 | $12.50 | 173.00 K | $558.04 M |
| 02/05/2026 | $12.60 | $12.54 (-0.48%) | $12.67 | $12.43 | 171.74 K | $553.63 M |
| 02/04/2026 | $12.77 | $12.62 (-1.17%) | $12.77 | $12.56 | 183.91 K | $557.16 M |
| 02/03/2026 | $12.76 | $12.72 (-0.31%) | $12.80 | $12.63 | 136.63 K | $561.57 M |
| 02/02/2026 | $12.66 | $12.76 (0.79%) | $12.76 | $12.63 | 125.80 K | $563.34 M |
| 01/30/2026 | $12.77 | $12.68 (-0.7%) | $12.80 | $12.63 | 145.78 K | $559.81 M |
| 01/29/2026 | $12.88 | $12.80 (-0.62%) | $12.88 | $12.71 | 178.50 K | $565.10 M |
| 01/28/2026 | $12.83 | $12.86 (0.23%) | $12.87 | $12.80 | 103.10 K | $567.75 M |
| 01/27/2026 | $12.79 | $12.80 (0.08%) | $12.82 | $12.74 | 155.01 K | $565.10 M |
| 01/26/2026 | $12.79 | $12.76 (-0.23%) | $12.81 | $12.73 | 93.22 K | $563.34 M |
| 01/23/2026 | $12.74 | $12.76 (0.16%) | $12.76 | $12.66 | 95.02 K | $563.34 M |
| 01/22/2026 | $12.73 | $12.73 (0%) | $12.76 | $12.70 | 121.50 K | $562.01 M |
| 01/21/2026 | $12.67 | $12.70 (0.24%) | $12.70 | $12.57 | 143.74 K | $560.69 M |
| 01/20/2026 | $12.65 | $12.62 (-0.24%) | $12.69 | $12.60 | 140.33 K | $557.16 M |
| 01/16/2026 | $12.68 | $12.72 (0.32%) | $12.74 | $12.63 | 935.50 K | $561.57 M |
| 01/15/2026 | $12.73 | $12.72 (-0.08%) | $12.83 | $12.71 | 304.51 K | $561.57 M |
| 01/14/2026 | $12.87 | $12.89 (0.16%) | $12.90 | $12.77 | 302.45 K | $569.08 M |
| 01/13/2026 | $12.94 | $12.85 (-0.7%) | $12.94 | $12.80 | 252.92 K | $567.31 M |
| 01/12/2026 | $12.84 | $12.86 (0.16%) | $12.87 | $12.78 | 225.22 K | $567.75 M |
| 01/09/2026 | $12.78 | $12.87 (0.7%) | $12.89 | $12.78 | 105.53 K | $568.19 M |
| 01/08/2026 | $12.70 | $12.78 (0.63%) | $12.79 | $12.70 | 135.14 K | $564.22 M |
| 01/07/2026 | $12.86 | $12.78 (-0.62%) | $12.86 | $12.72 | 165.80 K | $564.22 M |
| 01/06/2026 | $12.73 | $12.83 (0.79%) | $12.87 | $12.69 | 225.42 K | $566.43 M |
| 01/05/2026 | $12.63 | $12.63 (0%) | $12.67 | $12.58 | 165.01 K | $557.60 M |
| 01/02/2026 | $12.54 | $12.58 (0.32%) | $12.63 | $12.52 | 128.80 K | $555.39 M |
| 12/31/2025 | $12.62 | $12.54 (-0.63%) | $12.67 | $12.52 | 186.93 K | $553.63 M |
| 12/30/2025 | $12.70 | $12.54 (-1.26%) | $12.74 | $12.54 | 226.10 K | $553.63 M |
| 12/29/2025 | $12.62 | $12.66 (0.32%) | $12.68 | $12.61 | 91.61 K | $558.92 M |
| 12/26/2025 | $12.63 | $12.60 (-0.24%) | $12.67 | $12.60 | 87.62 K | $556.27 M |
| 12/24/2025 | $12.64 | $12.67 (0.24%) | $12.67 | $12.60 | 56.00 K | $559.36 M |
| 12/23/2025 | $12.60 | $12.60 (0%) | $12.61 | $12.53 | 97.53 K | $556.27 M |
| 12/22/2025 | $12.52 | $12.54 (0.16%) | $12.60 | $12.42 | 149.60 K | $553.63 M |
| 12/19/2025 | $12.43 | $12.48 (0.4%) | $12.49 | $12.40 | 109.92 K | $550.98 M |
| 12/18/2025 | $12.35 | $12.38 (0.24%) | $12.39 | $12.25 | 92.00 K | $546.56 M |
| 12/17/2025 | $12.32 | $12.28 (-0.32%) | $12.40 | $12.22 | 105.24 K | $542.15 M |
| 12/16/2025 | $12.34 | $12.28 (-0.49%) | $12.42 | $12.22 | 89.80 K | $542.15 M |
| 12/15/2025 | $12.48 | $12.34 (-1.12%) | $12.58 | $12.34 | 103.90 K | $544.80 M |
| 12/12/2025 | $12.55 | $12.55 (0%) | $12.59 | $12.53 | 133.60 K | $554.07 M |
| 12/11/2025 | $12.64 | $12.62 (-0.16%) | $12.70 | $12.55 | 173.60 K | $557.16 M |
| 12/10/2025 | $12.66 | $12.64 (-0.16%) | $12.67 | $12.54 | 157.12 K | $558.04 M |
| 12/09/2025 | $12.64 | $12.62 (-0.16%) | $12.73 | $12.61 | 139.70 K | $557.16 M |
| 12/08/2025 | $12.70 | $12.63 (-0.55%) | $12.70 | $12.52 | 122.97 K | $557.60 M |
| 12/05/2025 | $12.71 | $12.68 (-0.24%) | $12.75 | $12.63 | 79.20 K | $559.81 M |
| 12/04/2025 | $12.62 | $12.69 (0.55%) | $12.69 | $12.58 | 108.04 K | $560.25 M |
| 12/03/2025 | $12.47 | $12.55 (0.64%) | $12.63 | $12.47 | 98.60 K | $554.07 M |
| 12/02/2025 | $12.70 | $12.51 (-1.5%) | $12.71 | $12.51 | 188.62 K | $552.30 M |
| 12/01/2025 | $12.68 | $12.64 (-0.32%) | $12.70 | $12.56 | 148.00 K | $558.04 M |
| 11/28/2025 | $12.62 | $12.67 (0.4%) | $12.68 | $12.56 | 157.33 K | $559.36 M |
| 11/26/2025 | $12.41 | $12.55 (1.13%) | $12.55 | $12.40 | 160.60 K | $554.07 M |
| 11/25/2025 | $12.34 | $12.37 (0.24%) | $12.39 | $12.25 | 175.70 K | $546.12 M |
| 11/24/2025 | $12.15 | $12.29 (1.15%) | $12.30 | $12.05 | 256.46 K | $542.59 M |
| 11/21/2025 | $12.04 | $12.14 (0.83%) | $12.24 | $12.00 | 125.00 K | $535.97 M |
| 11/20/2025 | $12.30 | $12.03 (-2.2%) | $12.30 | $12.02 | 191.89 K | $531.11 M |
| 11/19/2025 | $12.33 | $12.22 (-0.89%) | $12.33 | $12.15 | 178.90 K | $539.50 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.
