Stockscreener 앱 받기
12.48
0.08%
0.010
시간 외 거래:
12.54
0.06
+0.48%
Advent Convertible And Income Fund 주식 (AVK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $12.48 | $12.42 | $0.06 | 194,175.0 | +0.08% |
| 2025-09-04 | $12.50 | $12.47 | $0.03 | 187,069.0 | -0.24% |
| 2025-09-03 | $12.57 | $12.48 | $0.09 | 166,124.0 | -0.24% |
| 2025-09-02 | $12.55 | $12.40 | $0.15 | 216,673.0 | +0.64% |
| 2025-08-29 | $12.50 | $12.41 | $0.0881 | 148,951.0 | -0.16% |
| 2025-08-28 | $12.47 | $12.41 | $0.06 | 126,127.0 | +0.00% |
| 2025-08-27 | $12.47 | $12.38 | $0.09 | 136,057.0 | +0.97% |
| 2025-08-26 | $12.46 | $12.34 | $0.12 | 221,870.0 | -0.88% |
| 2025-08-25 | $12.49 | $12.36 | $0.1283 | 158,210.0 | +0.32% |
| 2025-08-22 | $12.47 | $12.32 | $0.1475 | 153,956.0 | +1.06% |
| 2025-08-21 | $12.34 | $12.26 | $0.0764 | 88,018.0 | -0.41% |
| 2025-08-20 | $12.37 | $12.24 | $0.1301 | 73,581.0 | +0.08% |
| 2025-08-19 | $12.47 | $12.30 | $0.17 | 91,583.0 | -0.64% |
| 2025-08-18 | $12.44 | $12.36 | $0.083 | 137,909.0 | -0.32% |
| 2025-08-15 | $12.52 | $12.41 | $0.1104 | 206,211.0 | -0.80% |
| 2025-08-14 | $12.57 | $12.36 | $0.215 | 342,633.0 | +1.21% |
| 2025-08-13 | $12.40 | $12.31 | $0.095 | 243,216.0 | +0.98% |
| 2025-08-12 | $12.30 | $12.23 | $0.07 | 131,605.0 | +0.24% |
| 2025-08-11 | $12.26 | $12.20 | $0.06 | 144,320.0 | +0.08% |
| 2025-08-08 | $12.25 | $12.19 | $0.06 | 79,112.0 | +0.16% |
Advent Convertible And Income Fund 주식 (AVK) 연도별 가격 이력
이 심층 분석에서는 Advent Convertible And Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advent Convertible And Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advent Convertible And Income Fund 주식 (AVK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $12.57 | $12.40 | $0.17 | 958,216.0 | +0.24% |
| 2025-08 | $12.57 | $12.05 | $0.525 | 3,029,046.0 | +1.22% |
| 2025-07 | $12.37 | $11.94 | $0.43 | 3,296,910.0 | +1.57% |
| 2025-06 | $12.16 | $11.50 | $0.66 | 2,906,822.0 | +4.31% |
| 2025-05 | $11.95 | $11.14 | $0.81 | 2,637,268.0 | +4.41% |
| 2025-04 | $11.61 | $9.75 | $1.86 | 3,957,694.0 | -3.56% |
| 2025-03 | $12.00 | $11.38 | $0.625 | 2,645,940.0 | -3.51% |
| 2025-02 | $12.42 | $11.83 | $0.59 | 2,530,136.0 | -2.13% |
| 2025-01 | $12.30 | $11.60 | $0.70 | 3,574,584.0 | +3.74% |
Advent Convertible And Income Fund 주식 (AVK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.50 | $11.68 | $0.82 | 3,386,596.0 | -3.45% |
| 2024-11 | $12.24 | $11.06 | $1.18 | 5,424,714.0 | +9.43% |
| 2024-10 | $11.86 | $11.10 | $0.76 | 5,199,979.0 | -5.20% |
| 2024-09 | $12.80 | $11.32 | $1.48 | 4,953,834.0 | -7.99% |
| 2024-08 | $12.97 | $12.11 | $0.86 | 2,353,832.0 | -0.70% |
| 2024-07 | $12.97 | $11.82 | $1.15 | 3,874,954.0 | +7.80% |
| 2024-06 | $12.21 | $11.55 | $0.66 | 1,432,462.0 | +0.08% |
| 2024-05 | $12.22 | $11.56 | $0.6599 | 1,845,404.0 | +2.94% |
| 2024-04 | $12.07 | $11.16 | $0.91 | 3,001,522.0 | -3.10% |
| 2024-03 | $12.16 | $11.65 | $0.5101 | 2,020,347.0 | +1.02% |
| 2024-02 | $12.07 | $11.65 | $0.42 | 2,045,047.0 | +1.11% |
| 2024-01 | $11.79 | $11.03 | $0.76 | 2,719,616.0 | +2.72% |
Advent Convertible And Income Fund 주식 (AVK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.60 | $10.32 | $1.28 | 3,010,573.0 | +9.42% |
| 2023-11 | $10.55 | $9.46 | $1.09 | 2,331,724.0 | +9.70% |
| 2023-10 | $10.48 | $9.24 | $1.24 | 2,757,270.0 | -9.63% |
| 2023-09 | $11.45 | $10.30 | $1.15 | 2,288,702.0 | -7.82% |
| 2023-08 | $12.01 | $11.06 | $0.9499 | 2,308,079.0 | -4.85% |
| 2023-07 | $12.03 | $11.32 | $0.71 | 2,052,771.0 | +2.05% |
| 2023-06 | $11.78 | $10.93 | $0.85 | 1,924,550.0 | +6.35% |
| 2023-05 | $11.81 | $10.91 | $0.90 | 1,840,966.0 | -6.21% |
| 2023-04 | $11.98 | $11.20 | $0.78 | 1,465,948.0 | +1.64% |
| 2023-03 | $12.60 | $10.98 | $1.62 | 2,239,118.0 | -5.01% |
| 2023-02 | $13.19 | $12.13 | $1.06 | 2,070,147.0 | -3.18% |
| 2023-01 | $12.66 | $10.96 | $1.70 | 3,158,854.0 | +15.32% |
2.01%
자본화:
|
볼륨(24시간):