Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advent Convertible and Income Fund
(NY:
AVK
)
11.88
+0.04 (+0.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
5.484
5.487
5.449
5.487
196,951
+0.01(+0.27%)
Jan 28, 2011
5.475
5.478
5.452
5.473
434,757
-0.00(-0.05%)
Jan 27, 2011
5.426
5.475
5.426
5.475
295,346
+0.04(+0.64%)
Jan 26, 2011
5.420
5.461
5.405
5.440
288,638
+0.00(+0.05%)
Jan 25, 2011
5.408
5.437
5.394
5.437
213,708
+0.01(+0.16%)
Jan 24, 2011
5.399
5.429
5.376
5.429
281,139
+0.02(+0.43%)
Jan 21, 2011
5.364
5.405
5.344
5.405
185,372
+0.04(+0.76%)
Jan 20, 2011
5.361
5.364
5.326
5.364
227,805
-0.01(-0.16%)
Jan 19, 2011
5.326
5.373
5.321
5.373
165,319
+0.03(+0.60%)
Jan 18, 2011
5.376
5.397
5.341
5.341
250,425
-0.03(-0.54%)
Jan 14, 2011
5.379
5.379
5.326
5.370
266,685
-0.00(-0.05%)
Jan 13, 2011
5.353
5.379
5.318
5.373
273,048
-0.01(-0.11%)
Jan 12, 2011
5.300
5.405
5.297
5.379
393,597
+0.09(+1.62%)
Jan 11, 2011
5.264
5.316
5.264
5.293
360,746
+0.01(+0.11%)
Jan 10, 2011
5.238
5.287
5.235
5.287
144,650
+0.02(+0.44%)
Jan 07, 2011
5.229
5.270
5.229
5.264
242,971
+0.01(+0.27%)
Jan 06, 2011
5.252
5.284
5.247
5.250
330,069
-0.03(-0.49%)
Jan 05, 2011
5.258
5.284
5.250
5.276
294,878
-0.01(-0.22%)
Jan 04, 2011
5.273
5.287
5.255
5.287
276,160
+0.01(+0.22%)
Jan 03, 2011
5.247
5.343
5.247
5.276
564,856
+0.02(+0.33%)
Dec 31, 2010
5.255
5.290
5.235
5.258
191,456
+0.01(+0.17%)
Dec 30, 2010
5.218
5.250
5.203
5.250
201,415
+0.04(+0.78%)
Dec 29, 2010
5.261
5.261
5.168
5.209
383,466
-0.04(-0.78%)
Dec 28, 2010
5.250
5.255
5.235
5.250
203,751
+0.01(+0.22%)
Dec 27, 2010
5.157
5.244
5.125
5.238
402,993
+0.09(+1.66%)
Dec 23, 2010
5.172
5.184
5.133
5.152
462,882
+0.01(+0.17%)
Dec 22, 2010
5.133
5.144
5.070
5.144
435,974
+0.05(+1.00%)
Dec 21, 2010
5.014
5.096
5.014
5.093
215,335
+0.06(+1.24%)
Dec 20, 2010
5.056
5.079
5.019
5.031
211,602
-0.02(-0.39%)
Dec 17, 2010
5.031
5.053
5.016
5.050
296,284
+0.01(+0.22%)
Dec 16, 2010
4.999
5.076
4.999
5.039
199,842
+0.02(+0.45%)
Dec 15, 2010
5.056
5.073
5.008
5.016
260,887
-0.06(-1.17%)
Dec 14, 2010
5.082
5.107
5.067
5.076
198,656
-0.02(-0.39%)
Dec 13, 2010
5.116
5.127
5.079
5.096
206,722
-0.02(-0.31%)
Dec 10, 2010
5.095
5.114
5.067
5.112
270,190
+0.03(+0.50%)
Dec 09, 2010
5.083
5.098
5.041
5.086
164,822
+0.02(+0.39%)
Dec 08, 2010
5.112
5.112
5.050
5.067
265,179
-0.05(-0.88%)
Dec 07, 2010
5.117
5.143
5.098
5.112
249,668
-0.01(-0.11%)
Dec 06, 2010
5.109
5.117
5.092
5.117
192,136
+0.01(+0.28%)
Dec 03, 2010
5.081
5.103
5.050
5.103
265,771
+0.02(+0.39%)
Dec 02, 2010
5.117
5.131
5.075
5.083
322,239
-0.03(-0.66%)
Dec 01, 2010
5.109
5.157
5.106
5.117
484,306
+0.01(+0.28%)
Nov 30, 2010
5.120
5.120
5.089
5.103
294,227
-0.01(-0.28%)
Nov 29, 2010
5.112
5.123
5.081
5.117
280,572
-0.00(-0.06%)
Nov 26, 2010
5.106
5.128
5.103
5.120
244,015
-0.01(-0.11%)
Nov 24, 2010
5.103
5.126
5.126
5.126
240,234
+0.03(+0.66%)
Nov 23, 2010
5.075
5.092
5.038
5.092
224,174
+0.01(+0.28%)
Nov 22, 2010
5.050
5.086
5.033
5.078
370,075
+0.02(+0.45%)
Nov 19, 2010
5.106
5.106
5.047
5.055
362,648
-0.04(-0.83%)
Nov 18, 2010
5.061
5.098
5.045
5.098
249,626
+0.10(+1.92%)
Nov 17, 2010
4.965
5.002
4.937
5.002
194,573
+0.05(+1.08%)
Nov 16, 2010
5.103
5.103
4.934
4.948
346,407
-0.17(-3.28%)
Nov 15, 2010
5.123
5.157
5.106
5.116
276,000
+0.02(+0.31%)
Nov 12, 2010
5.143
5.160
5.098
5.100
508,598
-0.07(-1.41%)
Nov 11, 2010
5.162
5.175
5.137
5.173
718,848
-0.03(-0.55%)
Nov 10, 2010
5.188
5.202
5.129
5.202
413,005
+0.02(+0.40%)
Nov 09, 2010
5.161
5.189
5.139
5.181
567,583
+0.02(+0.38%)
Nov 08, 2010
5.145
5.161
5.122
5.161
835,004
+0.02(+0.38%)
Nov 05, 2010
5.100
5.156
5.091
5.142
576,584
+0.04(+0.72%)
Nov 04, 2010
5.105
5.125
5.091
5.105
795,858
+0.01(+0.22%)
Nov 03, 2010
5.097
5.105
5.072
5.094
517,588
+0.01(+0.11%)
Nov 02, 2010
5.105
5.110
5.072
5.088
412,966
-0.02(-0.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.