Advent Claymore Convertible Securities and Income Closed Fund (AVK)

AVK
🏛️ Vereinigte Staaten →
12.79
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 18.40 18.48 18.22 18.46 0.3M
2021-12-30 17.95 18.22 17.89 18.22 0.2M
2021-12-29 17.74 17.97 17.71 17.89 0.1M
2021-12-28 17.91 17.91 17.56 17.75 0.2M
2021-12-27 18.15 18.15 17.75 17.81 0.2M
2021-12-23 17.90 18.10 17.84 18.10 0.2M
2021-12-22 17.74 17.82 17.44 17.82 0.1M
2021-12-21 18.59 18.84 18.51 18.81 0.1M
2021-12-20 18.40 18.50 18.20 18.50 0.1M
2021-12-17 18.28 18.53 18.09 18.53 0.1M
2021-12-16 18.50 18.57 18.11 18.24 0.1M
2021-12-15 18.39 18.43 17.96 18.43 0.1M
2021-12-14 17.86 18.32 17.83 18.32 0.2M
2021-12-13 17.98 18.26 17.97 17.98 0.1M
2021-12-10 17.96 18.00 17.90 17.98 0.1M
2021-12-09 18.16 18.20 17.92 17.93 0.1M
2021-12-08 18.04 18.25 17.94 18.25 0.1M
2021-12-07 17.64 17.97 17.64 17.87 0.1M
2021-12-06 17.38 17.52 17.32 17.37 0.1M
2021-12-03 17.71 17.71 17.32 17.38 0.1M
2021-12-02 17.57 17.74 17.43 17.71 0.1M
2021-12-01 18.02 18.10 17.53 17.56 0.1M
2021-11-30 18.14 18.19 17.81 17.92 0.1M
2021-11-29 18.24 18.26 17.94 18.13 0.1M
2021-11-26 18.29 18.36 18.03 18.21 0.1M
2021-11-24 18.28 18.36 18.21 18.36 0.1M
2021-11-23 18.42 18.42 18.21 18.28 0.1M
2021-11-22 18.83 18.88 18.34 18.37 0.1M
2021-11-19 18.98 18.99 18.77 18.81 0.1M
2021-11-18 19.08 19.17 18.90 18.94 0.1M
2021-11-17 19.15 19.23 18.97 18.99 0.1M
2021-11-16 19.33 19.39 19.08 19.08 0.1M
2021-11-15 19.35 19.45 19.27 19.36 0.0M
2021-11-12 19.24 19.39 19.24 19.29 0.0M
2021-11-11 19.29 19.41 19.26 19.39 0.1M
2021-11-10 19.15 19.41 19.15 19.27 0.1M
2021-11-09 19.24 19.30 19.16 19.22 0.0M
2021-11-08 19.21 19.26 19.18 19.19 0.0M
2021-11-05 19.26 19.29 19.11 19.12 0.0M
2021-11-04 19.11 19.19 19.10 19.17 0.1M
2021-11-03 19.12 19.14 19.07 19.10 0.0M
2021-11-02 19.31 19.32 19.05 19.07 0.1M
2021-11-01 19.28 19.32 19.17 19.22 0.1M
2021-10-29 19.19 19.24 19.13 19.23 0.1M
2021-10-28 19.09 19.17 19.06 19.13 0.1M
2021-10-27 19.30 19.32 19.07 19.07 0.0M
2021-10-26 19.23 19.30 19.18 19.30 0.1M
2021-10-25 19.33 19.33 19.13 19.14 0.0M
2021-10-22 19.13 19.32 19.12 19.26 0.1M
2021-10-21 19.14 19.20 19.05 19.05 0.1M
2021-10-20 19.08 19.23 19.08 19.12 0.1M
2021-10-19 19.06 19.12 18.99 19.06 0.1M
2021-10-18 18.97 19.05 18.93 18.95 0.1M
2021-10-15 18.91 19.14 18.91 18.99 0.1M
2021-10-14 19.06 19.17 19.03 19.07 0.0M
2021-10-13 18.95 19.02 18.92 18.99 0.0M
2021-10-12 18.93 18.96 18.84 18.84 0.1M
2021-10-11 18.81 19.09 18.81 18.82 0.1M
2021-10-08 18.77 18.89 18.75 18.79 0.0M
2021-10-07 18.58 18.78 18.58 18.63 0.0M
2021-10-06 18.31 18.60 18.25 18.44 0.1M
2021-10-05 18.06 18.31 18.03 18.31 0.1M
2021-10-04 18.05 18.11 17.78 17.97 0.2M
2021-10-01 18.00 18.07 17.83 18.07 0.1M
2021-09-30 18.13 18.22 17.92 17.98 0.2M
2021-09-29 18.24 18.36 18.11 18.12 0.1M
2021-09-28 18.62 18.72 18.16 18.16 0.1M
2021-09-27 18.76 18.79 18.62 18.62 0.1M
2021-09-24 18.83 18.92 18.73 18.75 0.1M
2021-09-23 18.88 18.95 18.78 18.80 0.1M
2021-09-22 18.78 18.86 18.76 18.78 0.1M
2021-09-21 18.76 18.87 18.69 18.73 0.1M
2021-09-20 18.96 18.96 18.65 18.72 0.1M
2021-09-17 19.07 19.19 19.02 19.05 0.0M
2021-09-16 19.07 19.10 19.02 19.08 0.0M
2021-09-15 19.10 19.21 19.05 19.12 0.0M
2021-09-14 19.31 19.31 19.10 19.10 0.1M
2021-09-13 19.51 19.51 19.31 19.42 0.1M
2021-09-10 19.49 19.53 19.32 19.36 0.1M
2021-09-09 19.20 19.45 19.18 19.34 0.1M
2021-09-08 19.17 19.28 19.16 19.20 0.1M
2021-09-07 19.15 19.22 19.10 19.16 0.1M
2021-09-03 19.23 19.31 19.10 19.21 0.0M
2021-09-02 19.34 19.34 19.22 19.27 0.1M
2021-09-01 19.10 19.36 19.04 19.31 0.1M
2021-08-31 19.04 19.09 18.91 19.06 0.1M
2021-08-30 19.04 19.10 19.00 19.03 0.1M
2021-08-27 18.91 19.05 18.88 19.05 0.1M
2021-08-26 19.05 19.08 18.89 18.90 0.1M
2021-08-25 19.10 19.11 19.04 19.04 0.1M
2021-08-24 18.93 19.10 18.93 19.08 0.1M
2021-08-23 18.83 18.97 18.82 18.88 0.1M
2021-08-20 18.64 18.86 18.64 18.82 0.1M
2021-08-19 18.79 18.91 18.72 18.73 0.1M
2021-08-18 19.05 19.13 18.91 18.94 0.1M
2021-08-17 19.14 19.16 19.02 19.12 0.1M
2021-08-16 19.25 19.29 19.03 19.21 0.1M
2021-08-13 19.59 19.59 19.34 19.35 0.1M
2021-08-12 19.60 19.66 19.51 19.58 0.0M
2021-08-11 19.73 19.77 19.61 19.68 0.1M
2021-08-10 19.85 19.86 19.52 19.59 0.1M
2021-08-09 19.50 19.79 19.48 19.77 0.1M
2021-08-06 19.61 19.71 19.54 19.66 0.1M
2021-08-05 19.33 19.57 19.33 19.56 0.1M
2021-08-04 19.23 19.33 19.18 19.33 0.1M
2021-08-03 19.34 19.34 19.16 19.22 0.1M
2021-08-02 19.19 19.39 19.19 19.22 0.1M
2021-07-30 19.23 19.28 19.10 19.21 0.1M
2021-07-29 19.28 19.31 19.10 19.26 0.1M
2021-07-28 19.08 19.22 19.01 19.22 0.0M
2021-07-27 19.02 19.09 18.90 18.99 0.1M
2021-07-26 18.83 19.01 18.79 18.99 0.1M
2021-07-23 18.77 18.91 18.72 18.83 0.1M
2021-07-22 18.82 18.85 18.65 18.71 0.1M
2021-07-21 18.58 18.75 18.55 18.75 0.1M
2021-07-20 18.25 18.54 18.17 18.44 0.1M
2021-07-19 18.33 18.40 17.86 18.08 0.2M
2021-07-16 19.11 19.16 18.50 18.53 0.2M
2021-07-15 19.32 19.39 19.04 19.09 0.1M
2021-07-14 19.81 19.84 19.34 19.37 0.1M
2021-07-13 19.84 19.91 19.72 19.81 0.1M
2021-07-12 19.77 19.88 19.65 19.80 0.1M
2021-07-09 19.54 19.67 19.49 19.67 0.1M
2021-07-08 19.50 19.50 19.25 19.49 0.1M
2021-07-07 19.54 19.56 19.46 19.52 0.1M
2021-07-06 19.44 19.50 19.23 19.50 0.1M
2021-07-02 19.39 19.43 19.28 19.37 0.1M
2021-07-01 19.36 19.43 19.30 19.36 0.1M
2021-06-30 19.45 19.50 19.24 19.27 0.1M
2021-06-29 19.68 19.75 19.32 19.40 0.2M
2021-06-28 19.65 19.77 19.60 19.72 0.0M
2021-06-25 19.59 19.78 19.53 19.59 0.1M
2021-06-24 19.51 19.61 19.42 19.49 0.1M
2021-06-23 19.41 19.58 19.39 19.42 0.1M
2021-06-22 19.38 19.44 19.31 19.41 0.1M
2021-06-21 19.21 19.43 19.20 19.34 0.1M
2021-06-18 18.81 19.22 18.64 19.17 0.2M
2021-06-17 19.12 19.15 18.90 18.90 0.1M
2021-06-16 19.53 19.64 19.03 19.03 0.2M
2021-06-15 19.64 19.69 19.53 19.54 0.1M
2021-06-14 19.42 19.58 19.35 19.58 0.1M
2021-06-11 19.10 19.50 19.10 19.45 0.1M
2021-06-10 19.36 19.40 19.00 19.03 0.3M
2021-06-09 19.50 19.55 19.23 19.26 0.1M
2021-06-08 19.54 19.58 19.33 19.37 0.2M
2021-06-07 19.54 19.62 19.45 19.46 0.1M
2021-06-04 19.54 19.60 19.45 19.51 0.1M
2021-06-03 19.59 19.59 19.45 19.45 0.1M
2021-06-02 19.58 19.63 19.50 19.60 0.2M
2021-06-01 19.60 19.61 19.43 19.59 0.2M
2021-05-28 19.18 19.59 19.11 19.49 0.6M
2021-05-27 18.54 18.86 18.46 18.80 0.1M
2021-05-26 18.49 18.55 18.36 18.42 0.1M
2021-05-25 18.48 18.62 18.32 18.41 0.1M
2021-05-24 18.36 18.46 18.28 18.34 0.1M
2021-05-21 18.60 18.63 18.26 18.29 0.1M
2021-05-20 18.29 18.39 18.25 18.39 0.0M
2021-05-19 18.23 18.23 18.10 18.22 0.2M
2021-05-18 18.33 18.35 18.22 18.31 0.1M
2021-05-17 18.28 18.29 18.22 18.24 0.1M
2021-05-14 17.95 18.27 17.89 18.25 0.1M
2021-05-13 17.86 18.17 17.64 17.75 0.1M
2021-05-12 18.28 18.30 17.81 17.92 0.2M
2021-05-11 18.36 18.41 18.18 18.23 0.1M
2021-05-10 18.74 18.95 18.49 18.55 0.1M
2021-05-07 18.45 18.76 18.39 18.74 0.1M
2021-05-06 18.49 18.49 18.32 18.40 0.1M
2021-05-05 18.43 18.43 18.25 18.43 0.1M
2021-05-04 18.48 18.48 18.18 18.37 0.1M
2021-05-03 18.46 18.51 18.42 18.47 0.1M
2021-04-30 18.45 18.52 18.36 18.41 0.1M
2021-04-29 18.69 18.69 18.42 18.50 0.1M
2021-04-28 18.48 18.57 18.42 18.55 0.1M
2021-04-27 18.45 18.50 18.40 18.42 0.1M
2021-04-26 18.41 18.43 18.35 18.40 0.1M
2021-04-23 18.21 18.34 18.21 18.27 0.1M
2021-04-22 18.37 18.40 17.94 18.12 0.2M
2021-04-21 18.26 18.34 18.19 18.30 0.1M
2021-04-20 18.42 18.48 18.19 18.26 0.1M
2021-04-19 18.50 18.50 18.30 18.39 0.1M
2021-04-16 18.47 18.54 18.21 18.50 0.1M
2021-04-15 18.36 18.40 18.27 18.36 0.1M
2021-04-14 18.39 18.40 18.18 18.21 0.1M
2021-04-13 18.30 18.40 18.27 18.39 0.1M
2021-04-12 18.30 18.30 18.20 18.26 0.1M
2021-04-09 18.37 18.45 18.24 18.30 0.1M
2021-04-08 18.20 18.34 18.16 18.25 0.1M
2021-04-07 18.16 18.17 18.05 18.11 0.2M
2021-04-06 17.78 18.11 17.74 18.07 0.1M
2021-04-05 17.80 17.85 17.75 17.78 0.1M
2021-04-01 17.71 17.85 17.67 17.74 0.2M
2021-03-31 17.51 17.71 17.50 17.67 0.1M
2021-03-30 17.30 17.48 17.22 17.42 0.1M
2021-03-29 17.24 17.35 17.23 17.33 0.1M
2021-03-26 17.11 17.23 17.09 17.23 0.1M
2021-03-25 17.08 17.13 16.89 17.13 0.1M
2021-03-24 17.35 17.35 17.11 17.15 0.2M
2021-03-23 17.40 17.44 17.31 17.35 0.1M
2021-03-22 17.38 17.50 17.36 17.49 0.1M
2021-03-19 17.28 17.42 17.21 17.37 0.1M
2021-03-18 17.48 17.50 17.27 17.30 0.1M
2021-03-17 17.34 17.54 17.19 17.52 0.1M
2021-03-16 17.52 17.56 17.36 17.40 0.1M
2021-03-15 17.27 17.47 17.26 17.47 0.1M
2021-03-12 17.24 17.26 17.10 17.26 0.1M
2021-03-11 17.23 17.46 17.23 17.37 0.2M
2021-03-10 17.25 17.27 17.13 17.14 0.1M
2021-03-09 16.79 17.25 16.79 17.14 0.1M
2021-03-08 16.72 16.97 16.69 16.69 0.3M
2021-03-05 16.98 17.05 16.10 16.82 0.4M
2021-03-04 17.27 17.32 16.83 16.89 0.3M
2021-03-03 17.49 17.56 17.26 17.33 0.1M
2021-03-02 17.54 17.59 17.46 17.52 0.1M
2021-03-01 17.31 17.63 17.31 17.54 0.2M
2021-02-26 17.25 17.37 17.07 17.20 0.7M
2021-02-25 17.90 17.98 17.40 17.47 0.3M
2021-02-24 17.52 17.84 17.52 17.83 0.4M
2021-02-23 17.41 17.52 16.86 17.49 0.2M
2021-02-22 17.68 17.71 17.48 17.52 0.2M
2021-02-19 17.65 17.75 17.65 17.66 0.2M
2021-02-18 17.59 17.60 17.45 17.55 0.1M
2021-02-17 17.72 17.75 17.53 17.66 0.1M
2021-02-16 17.90 17.94 17.70 17.75 0.1M
2021-02-12 17.74 17.92 17.72 17.92 0.1M
2021-02-11 17.74 17.85 17.66 17.72 0.1M
2021-02-10 17.85 17.95 17.67 17.76 0.1M
2021-02-09 17.60 17.74 17.58 17.72 0.1M
2021-02-08 17.48 17.65 17.39 17.57 0.1M
2021-02-05 17.45 17.58 17.37 17.39 0.2M
2021-02-04 17.13 17.42 17.12 17.39 0.1M
2021-02-03 17.25 17.25 17.04 17.08 0.1M
2021-02-02 16.99 17.23 16.97 17.16 0.1M
2021-02-01 16.61 16.95 16.60 16.86 0.1M
2021-01-29 16.87 16.88 16.44 16.59 0.1M
2021-01-28 16.74 16.91 16.63 16.82 0.1M
2021-01-27 16.78 16.93 16.58 16.66 0.2M
2021-01-26 16.92 16.92 16.82 16.89 0.1M
2021-01-25 17.00 17.05 16.77 16.89 0.1M
2021-01-22 16.93 17.00 16.86 17.00 0.1M
2021-01-21 16.93 16.97 16.89 16.95 0.1M
2021-01-20 16.91 16.96 16.87 16.92 0.1M
2021-01-19 16.71 16.82 16.70 16.76 0.1M
2021-01-15 16.76 16.86 16.57 16.67 0.1M
2021-01-14 16.85 16.91 16.74 16.74 0.1M
2021-01-13 16.91 17.00 16.90 16.95 0.1M
2021-01-12 16.88 16.98 16.84 16.89 0.1M
2021-01-11 16.89 16.91 16.71 16.81 0.1M
2021-01-08 16.79 16.95 16.72 16.92 0.1M
2021-01-07 16.56 16.79 16.54 16.72 0.1M
2021-01-06 16.29 16.54 16.24 16.40 0.1M
2021-01-05 16.20 16.37 16.20 16.29 0.1M
2021-01-04 16.61 16.68 16.15 16.28 0.1M