Advent Claymore Convertible Securit

AVK
🏛️ usa →
12.77
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.95 10.99 10.83 10.90 0.3M
2022-12-29 10.85 10.99 10.83 10.95 0.3M
2022-12-28 11.03 11.10 10.81 10.81 0.2M
2022-12-27 11.21 11.24 11.02 11.07 0.2M
2022-12-23 11.18 11.30 11.13 11.23 0.1M
2022-12-22 11.29 11.31 11.07 11.18 0.1M
2022-12-21 11.38 11.49 11.37 11.37 0.1M
2022-12-20 11.36 11.46 11.34 11.36 0.1M
2022-12-19 11.62 11.66 11.39 11.46 0.1M
2022-12-16 11.47 11.61 11.41 11.60 0.2M
2022-12-15 11.71 11.80 11.57 11.60 0.1M
2022-12-14 11.71 11.88 11.66 11.82 0.2M
2022-12-13 12.00 12.08 11.77 11.83 0.2M
2022-12-12 11.87 11.91 11.76 11.77 0.1M
2022-12-09 11.75 11.89 11.75 11.81 0.1M
2022-12-08 11.78 11.85 11.71 11.76 0.1M
2022-12-07 11.70 11.88 11.70 11.79 0.2M
2022-12-06 12.00 12.12 11.79 11.81 0.1M
2022-12-05 12.22 12.27 11.96 12.02 0.2M
2022-12-02 12.20 12.30 12.18 12.22 0.1M
2022-12-01 12.25 12.44 12.24 12.32 0.1M
2022-11-30 11.94 12.25 11.85 12.19 0.2M
2022-11-29 11.95 11.95 11.75 11.86 0.1M
2022-11-28 12.06 12.11 11.92 11.95 0.1M
2022-11-25 11.98 12.12 11.97 12.11 0.1M
2022-11-23 11.82 12.00 11.82 11.96 0.1M
2022-11-22 11.62 11.77 11.55 11.73 0.1M
2022-11-21 11.72 11.75 11.48 11.61 0.1M
2022-11-18 11.74 11.79 11.70 11.72 0.0M
2022-11-17 11.68 11.77 11.62 11.68 0.1M
2022-11-16 11.68 11.82 11.60 11.81 0.1M
2022-11-15 12.04 12.07 11.61 11.68 0.4M
2022-11-14 12.02 12.07 11.93 11.96 0.1M
2022-11-11 12.13 12.20 12.10 12.10 0.1M
2022-11-10 11.80 12.13 11.76 12.10 0.1M
2022-11-09 11.76 11.76 11.44 11.51 0.1M
2022-11-08 11.62 11.87 11.52 11.74 0.1M
2022-11-07 11.55 11.64 11.46 11.62 0.1M
2022-11-04 11.44 11.52 11.36 11.49 0.1M
2022-11-03 11.28 11.45 11.10 11.30 0.1M
2022-11-02 11.53 11.65 11.34 11.39 0.1M
2022-11-01 11.80 11.91 11.51 11.51 0.2M
2022-10-31 11.59 11.79 11.55 11.71 0.2M
2022-10-28 11.25 11.56 11.25 11.51 0.1M
2022-10-27 11.20 11.38 11.16 11.24 0.1M
2022-10-26 11.06 11.36 11.06 11.22 0.1M
2022-10-25 10.75 11.15 10.71 11.10 0.2M
2022-10-24 10.64 10.79 10.59 10.70 0.1M
2022-10-21 10.51 10.60 10.34 10.59 0.1M
2022-10-20 10.54 10.63 10.41 10.48 0.1M
2022-10-19 10.69 10.70 10.50 10.54 0.1M
2022-10-18 10.78 10.85 10.60 10.69 0.1M
2022-10-17 10.58 10.76 10.56 10.56 0.1M
2022-10-14 10.65 10.71 10.39 10.43 0.1M
2022-10-13 10.43 10.77 10.35 10.61 0.2M
2022-10-12 10.68 10.77 10.65 10.71 0.1M
2022-10-11 10.86 10.92 10.71 10.74 0.1M
2022-10-10 11.14 11.14 10.86 10.96 0.1M
2022-10-07 11.29 11.32 11.02 11.09 0.2M
2022-10-06 11.40 11.45 11.31 11.37 0.1M
2022-10-05 11.22 11.46 11.12 11.40 0.1M
2022-10-04 11.01 11.37 10.91 11.29 0.2M
2022-10-03 10.65 10.86 10.65 10.79 0.1M
2022-09-30 10.66 10.82 10.56 10.63 0.2M
2022-09-29 10.91 10.99 10.67 10.70 0.1M
2022-09-28 10.70 11.06 10.69 11.00 0.2M
2022-09-27 11.04 11.16 10.62 10.69 0.2M
2022-09-26 11.20 11.33 10.91 10.99 0.2M
2022-09-23 11.77 11.83 11.21 11.37 0.2M
2022-09-22 12.12 12.12 11.88 11.92 0.1M
2022-09-21 12.43 12.74 12.18 12.18 0.1M
2022-09-20 12.66 12.66 12.40 12.45 0.0M
2022-09-19 12.72 12.74 12.55 12.70 0.1M
2022-09-16 12.88 12.93 12.76 12.85 0.1M
2022-09-15 13.11 13.15 12.96 12.99 0.0M
2022-09-14 13.04 13.14 12.98 13.10 0.1M
2022-09-13 13.30 13.41 13.11 13.15 0.1M
2022-09-12 13.62 13.78 13.44 13.54 0.1M
2022-09-09 13.33 13.56 13.33 13.52 0.1M
2022-09-08 13.19 13.29 13.05 13.19 0.1M
2022-09-07 13.08 13.25 12.90 13.19 0.1M
2022-09-06 13.03 13.07 12.92 13.00 0.1M
2022-09-02 13.18 13.27 12.90 12.94 0.1M
2022-09-01 13.11 13.35 13.00 13.16 0.1M
2022-08-31 13.27 13.40 13.09 13.12 0.1M
2022-08-30 13.41 13.43 13.10 13.15 0.1M
2022-08-29 13.38 13.44 13.25 13.36 0.0M
2022-08-26 13.72 13.72 13.38 13.38 0.1M
2022-08-25 13.79 13.82 13.56 13.66 0.1M
2022-08-24 13.57 13.86 13.50 13.64 0.1M
2022-08-23 13.79 13.88 13.50 13.57 0.1M
2022-08-22 13.91 13.98 13.70 13.78 0.1M
2022-08-19 14.02 14.12 13.95 14.01 0.1M
2022-08-18 14.05 14.29 13.99 14.03 0.1M
2022-08-17 14.34 14.37 13.95 14.10 0.1M
2022-08-16 14.67 14.67 14.28 14.39 0.1M
2022-08-15 14.66 14.69 14.54 14.69 0.1M
2022-08-12 14.55 14.71 14.35 14.70 0.1M
2022-08-11 14.94 14.99 14.54 14.59 0.1M
2022-08-10 14.30 14.71 14.21 14.60 0.1M
2022-08-09 14.06 14.21 13.97 14.10 0.1M
2022-08-08 13.97 14.12 13.90 14.03 0.1M
2022-08-05 13.84 14.08 13.78 13.87 0.1M
2022-08-04 14.26 14.26 13.78 13.78 0.3M
2022-08-03 14.06 14.29 14.05 14.24 0.1M
2022-08-02 13.90 14.00 13.76 13.89 0.1M
2022-08-01 13.60 14.00 13.60 13.85 0.2M
2022-07-29 13.36 13.64 13.22 13.55 0.1M
2022-07-28 12.90 13.23 12.90 13.17 0.1M
2022-07-27 12.64 12.89 12.64 12.85 0.1M
2022-07-26 12.69 12.77 12.56 12.60 0.1M
2022-07-25 12.78 12.95 12.68 12.75 0.1M
2022-07-22 12.95 13.08 12.60 12.64 0.1M
2022-07-21 12.97 13.10 12.84 12.89 0.1M
2022-07-20 13.04 13.09 12.85 12.93 0.1M
2022-07-19 12.90 12.93 12.58 12.86 0.2M
2022-07-18 13.30 13.30 12.76 12.80 0.2M
2022-07-15 13.04 13.19 12.98 13.19 0.1M
2022-07-14 12.78 12.96 12.68 12.83 0.1M
2022-07-13 13.16 13.16 12.70 12.98 0.1M
2022-07-12 13.29 13.44 13.10 13.20 0.1M
2022-07-11 13.25 13.43 13.06 13.32 0.1M
2022-07-08 12.94 13.25 12.94 13.21 0.1M
2022-07-07 12.66 12.96 12.63 12.90 0.1M
2022-07-06 12.58 12.75 12.45 12.65 0.1M
2022-07-05 12.28 12.50 12.09 12.50 0.2M
2022-07-01 12.04 12.21 12.01 12.21 0.1M
2022-06-30 12.09 12.15 11.86 12.05 0.1M
2022-06-29 11.95 12.16 11.95 12.11 0.1M
2022-06-28 12.25 12.31 11.93 11.95 0.1M
2022-06-27 12.28 12.29 12.16 12.20 0.1M
2022-06-24 12.07 12.30 12.07 12.18 0.1M
2022-06-23 11.96 12.02 11.72 11.93 0.2M
2022-06-22 11.90 12.21 11.86 11.98 0.1M
2022-06-21 12.12 12.70 12.02 12.02 0.1M
2022-06-17 11.84 12.31 11.83 12.06 0.1M
2022-06-16 12.53 12.69 11.74 11.75 0.2M
2022-06-15 12.88 13.00 12.61 12.83 0.1M
2022-06-14 13.00 13.26 12.61 12.68 0.1M
2022-06-13 13.82 13.88 13.01 13.10 0.1M
2022-06-10 13.90 14.33 13.86 13.90 0.1M
2022-06-09 14.27 14.65 13.96 13.98 0.1M
2022-06-08 14.23 14.35 14.11 14.29 0.1M
2022-06-07 13.91 14.35 13.86 14.26 0.1M
2022-06-06 13.93 14.24 13.82 13.85 0.1M
2022-06-03 13.90 14.04 13.80 13.82 0.1M
2022-06-02 13.90 14.05 13.79 14.03 0.1M
2022-06-01 14.19 14.23 13.74 13.79 0.1M
2022-05-31 14.22 14.28 13.95 14.14 0.1M
2022-05-27 13.63 13.98 13.63 13.95 0.1M
2022-05-26 13.27 13.66 13.27 13.51 0.1M
2022-05-25 13.09 13.25 13.07 13.25 0.1M
2022-05-24 13.15 13.23 12.97 13.12 0.1M
2022-05-23 13.16 13.33 13.06 13.17 0.1M
2022-05-20 13.22 13.26 12.92 13.09 0.1M
2022-05-19 12.84 13.26 12.84 13.10 0.1M
2022-05-18 13.18 13.18 12.88 12.90 0.1M
2022-05-17 12.96 13.20 12.89 13.16 0.1M
2022-05-16 12.90 13.14 12.81 12.84 0.1M
2022-05-13 12.61 13.25 12.61 12.92 0.1M
2022-05-12 12.86 12.91 12.43 12.56 0.2M
2022-05-11 13.09 13.41 13.00 13.03 0.2M
2022-05-10 13.48 13.64 13.07 13.15 0.1M
2022-05-09 14.05 14.16 13.22 13.28 0.2M
2022-05-06 14.28 14.42 14.07 14.18 0.1M
2022-05-05 14.51 14.70 14.12 14.29 0.1M
2022-05-04 14.35 14.59 14.25 14.53 0.1M
2022-05-03 14.39 14.54 14.28 14.38 0.1M
2022-05-02 14.35 14.50 14.17 14.31 0.1M
2022-04-29 14.54 14.68 14.35 14.40 0.1M
2022-04-28 14.33 14.55 14.24 14.49 0.1M
2022-04-27 14.31 14.49 14.16 14.18 0.1M
2022-04-26 14.55 14.61 14.28 14.30 0.1M
2022-04-25 14.52 14.62 14.38 14.56 0.1M
2022-04-22 14.75 14.86 14.54 14.57 0.1M
2022-04-21 15.15 15.20 14.75 14.77 0.1M
2022-04-20 15.10 15.19 14.98 15.09 0.1M
2022-04-19 14.93 15.09 14.90 15.04 0.1M
2022-04-18 14.96 15.03 14.89 14.97 0.1M
2022-04-14 15.06 15.09 14.85 14.94 0.1M
2022-04-13 14.89 15.01 14.78 14.97 0.1M
2022-04-12 14.73 14.99 14.71 14.96 0.1M
2022-04-11 14.75 14.81 14.65 14.70 0.1M
2022-04-08 14.86 14.96 14.71 14.79 0.1M
2022-04-07 15.09 15.10 14.76 15.00 0.1M
2022-04-06 15.34 15.39 14.95 15.10 0.1M
2022-04-05 15.75 15.82 15.45 15.45 0.1M
2022-04-04 15.87 15.94 15.55 15.91 0.1M
2022-04-01 15.70 15.84 15.50 15.78 0.1M
2022-03-31 15.56 15.66 15.45 15.66 0.1M
2022-03-30 15.52 15.68 15.48 15.56 0.1M
2022-03-29 15.45 15.64 15.37 15.52 0.1M
2022-03-28 15.64 15.65 15.23 15.37 0.1M
2022-03-25 15.55 15.74 15.50 15.58 0.1M
2022-03-24 15.70 15.89 15.54 15.63 0.1M
2022-03-23 15.98 15.99 15.66 15.75 0.1M
2022-03-22 15.80 16.03 15.79 15.95 0.1M
2022-03-21 15.99 16.00 15.80 15.84 0.1M
2022-03-18 15.33 16.00 15.33 15.99 0.1M
2022-03-17 14.83 15.57 14.83 15.28 0.1M
2022-03-16 14.73 15.09 14.64 14.83 0.1M
2022-03-15 14.38 14.79 14.28 14.64 0.1M
2022-03-14 14.53 14.93 14.39 14.45 0.2M
2022-03-11 15.06 15.10 14.54 14.66 0.1M
2022-03-10 14.68 15.10 14.68 15.06 0.0M
2022-03-09 14.85 15.02 14.78 14.86 0.0M
2022-03-08 14.95 15.07 14.59 14.75 0.1M
2022-03-07 15.16 15.24 14.72 14.85 0.1M
2022-03-04 15.16 15.25 15.03 15.16 0.1M
2022-03-03 15.86 15.91 15.30 15.31 0.1M
2022-03-02 15.47 15.84 15.40 15.79 0.1M
2022-03-01 15.72 15.89 15.41 15.52 0.1M
2022-02-28 15.36 15.70 15.31 15.69 0.1M
2022-02-25 15.03 15.46 15.03 15.37 0.1M
2022-02-24 14.28 15.05 14.04 15.04 0.2M
2022-02-23 14.85 15.00 14.50 14.55 0.1M
2022-02-22 15.04 15.19 14.75 14.81 0.2M
2022-02-18 15.20 15.40 15.16 15.18 0.1M
2022-02-17 15.48 15.59 15.20 15.27 0.1M
2022-02-16 15.58 15.73 15.46 15.61 0.1M
2022-02-15 15.62 15.85 15.58 15.61 0.1M
2022-02-14 15.90 16.08 15.50 15.58 0.1M
2022-02-11 16.33 16.49 16.01 16.03 0.1M
2022-02-10 16.64 16.85 16.32 16.37 0.1M
2022-02-09 16.55 16.83 16.49 16.74 0.1M
2022-02-08 16.82 16.89 16.52 16.53 0.1M
2022-02-07 16.84 16.98 16.82 16.87 0.1M
2022-02-04 16.40 16.81 16.37 16.76 0.1M
2022-02-03 16.64 16.71 16.44 16.50 0.0M
2022-02-02 16.75 16.95 16.63 16.74 0.1M
2022-02-01 16.61 16.78 16.53 16.65 0.1M
2022-01-31 16.35 16.88 16.33 16.59 0.1M
2022-01-28 16.02 16.36 15.88 16.36 0.1M
2022-01-27 15.98 16.30 15.97 16.09 0.1M
2022-01-26 16.15 16.38 15.77 15.88 0.1M
2022-01-25 15.50 16.16 15.48 16.01 0.1M
2022-01-24 15.75 15.75 15.04 15.59 0.2M
2022-01-21 16.27 16.46 15.72 15.82 0.2M
2022-01-20 16.71 17.02 16.26 16.37 0.2M
2022-01-19 17.40 17.41 16.69 16.71 0.3M
2022-01-18 17.50 17.65 17.32 17.40 0.1M
2022-01-14 17.68 17.86 17.41 17.52 0.1M
2022-01-13 18.00 18.13 17.61 17.69 0.1M
2022-01-12 18.19 18.25 18.05 18.10 0.1M
2022-01-11 18.33 18.48 18.11 18.15 0.1M
2022-01-10 18.35 18.45 18.05 18.26 0.1M
2022-01-07 18.36 18.49 18.22 18.43 0.1M
2022-01-06 18.18 18.36 18.05 18.36 0.1M
2022-01-05 18.23 18.42 18.07 18.17 0.1M
2022-01-04 18.50 18.50 18.16 18.29 0.1M
2022-01-03 18.46 18.46 18.18 18.35 0.1M