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 (%)
Oct 31, 2007
6.687
6.713
6.665
6.665
185,262
-0.02(-0.24%)
Oct 30, 2007
6.647
6.695
6.647
6.681
96,593
+0.01(+0.12%)
Oct 29, 2007
6.652
6.700
6.652
6.673
113,572
+0.01(+0.12%)
Oct 26, 2007
6.626
6.703
6.612
6.665
150,172
+0.07(+1.13%)
Oct 25, 2007
6.541
6.599
6.525
6.591
151,304
+0.05(+0.77%)
Oct 24, 2007
6.573
6.578
6.528
6.541
128,287
-0.03(-0.52%)
Oct 23, 2007
6.559
6.591
6.522
6.575
109,044
+0.04(+0.65%)
Oct 22, 2007
6.599
6.620
6.530
6.533
133,947
-0.10(-1.44%)
Oct 19, 2007
6.684
6.684
6.612
6.628
156,209
-0.05(-0.79%)
Oct 18, 2007
6.700
6.703
6.673
6.681
127,910
+0.01(+0.12%)
Oct 17, 2007
6.713
6.716
6.652
6.673
129,419
-0.05(-0.75%)
Oct 16, 2007
6.750
6.771
6.705
6.724
195,450
-0.01(-0.16%)
Oct 15, 2007
6.485
6.761
6.485
6.734
166,774
+0.01(+0.20%)
Oct 12, 2007
6.705
6.745
6.689
6.721
103,762
+0.02(+0.32%)
Oct 11, 2007
6.681
6.766
6.681
6.700
251,293
-0.05(-0.67%)
Oct 10, 2007
6.753
6.766
6.745
6.745
144,135
-0.01(-0.16%)
Oct 09, 2007
6.750
6.758
6.724
6.756
91,688
+0.01(+0.12%)
Oct 08, 2007
6.793
6.795
6.745
6.748
86,028
-0.04(-0.62%)
Oct 05, 2007
6.758
6.809
6.740
6.790
107,535
+0.09(+1.30%)
Oct 04, 2007
6.758
6.758
6.703
6.703
142,625
+0.01(+0.08%)
Oct 03, 2007
6.774
6.793
6.697
6.697
150,172
-0.08(-1.21%)
Oct 02, 2007
6.824
6.827
6.774
6.779
144,135
-0.05(-0.70%)
Oct 01, 2007
6.764
6.840
6.764
6.827
126,023
+0.05(+0.78%)
Sep 28, 2007
6.806
6.838
6.745
6.774
152,436
-0.03(-0.47%)
Sep 27, 2007
6.785
6.840
6.745
6.806
181,112
+0.09(+1.30%)
Sep 26, 2007
6.737
6.777
6.708
6.718
143,380
+0.05(+0.72%)
Sep 25, 2007
6.692
6.716
6.658
6.671
158,095
+0.00(+0.00%)
Sep 24, 2007
6.732
6.745
6.660
6.671
163,755
-0.01(-0.12%)
Sep 21, 2007
6.703
6.724
6.655
6.679
222,239
+0.03(+0.52%)
Sep 20, 2007
6.679
6.681
6.626
6.644
252,425
-0.07(-1.10%)
Sep 19, 2007
6.612
6.748
6.591
6.718
319,089
+0.13(+1.93%)
Sep 18, 2007
6.578
6.607
6.520
6.591
198,468
+0.05(+0.69%)
Sep 17, 2007
6.506
6.559
6.480
6.546
179,980
+0.05(+0.82%)
Sep 14, 2007
6.416
6.499
6.382
6.493
140,362
+0.07(+1.03%)
Sep 13, 2007
6.506
6.533
6.427
6.427
136,588
-0.01(-0.21%)
Sep 12, 2007
6.477
6.480
6.395
6.440
171,679
-0.07(-1.10%)
Sep 11, 2007
6.559
6.573
6.501
6.512
153,945
+0.00(+0.00%)
Sep 10, 2007
6.546
6.549
6.467
6.512
128,287
-0.02(-0.32%)
Sep 07, 2007
6.591
6.591
6.520
6.533
107,912
-0.06(-0.96%)
Sep 06, 2007
6.652
6.652
6.541
6.597
131,683
-0.00(-0.04%)
Sep 05, 2007
6.623
6.652
6.530
6.599
301,476
-0.05(-0.80%)
Sep 04, 2007
6.599
6.660
6.589
6.652
185,262
+0.08(+1.21%)
Aug 31, 2007
6.570
6.631
6.561
6.573
205,260
+0.10(+1.47%)
Aug 30, 2007
6.520
6.520
6.448
6.477
192,431
-0.04(-0.65%)
Aug 29, 2007
6.506
6.584
6.475
6.520
221,862
+0.07(+1.03%)
Aug 28, 2007
6.559
6.559
6.398
6.453
198,091
-0.10(-1.50%)
Aug 27, 2007
6.639
6.652
6.522
6.552
190,545
-0.05(-0.72%)
Aug 24, 2007
6.594
6.663
6.578
6.599
233,182
+0.02(+0.36%)
Aug 23, 2007
6.692
6.692
6.520
6.575
221,485
+0.08(+1.27%)
Aug 22, 2007
6.467
6.506
6.438
6.493
322,228
+0.13(+2.08%)
Aug 21, 2007
6.347
6.387
6.316
6.361
264,122
+0.04(+0.63%)
Aug 20, 2007
6.321
6.414
6.255
6.321
317,323
+0.07(+1.06%)
Aug 17, 2007
5.963
6.321
5.937
6.255
372,034
+0.49(+8.51%)
Aug 16, 2007
5.897
5.910
5.513
5.764
622,950
-0.20(-3.33%)
Aug 15, 2007
5.971
6.069
5.854
5.963
619,555
-0.15(-2.51%)
Aug 14, 2007
6.194
6.263
6.021
6.117
316,569
-0.08(-1.24%)
Aug 13, 2007
6.239
6.244
6.127
6.194
172,811
-0.02(-0.34%)
Aug 10, 2007
6.310
6.313
6.125
6.215
448,252
-0.14(-2.17%)
Aug 09, 2007
6.363
6.438
6.308
6.353
229,031
-0.02(-0.33%)
Aug 08, 2007
6.334
6.411
6.308
6.374
344,868
+0.06(+0.88%)
Aug 07, 2007
6.268
6.347
6.244
6.318
395,805
+0.06(+0.97%)
Aug 06, 2007
6.196
6.281
6.067
6.257
461,081
+0.06(+0.90%)
Aug 03, 2007
6.228
6.276
6.096
6.202
482,966
+0.11(+1.74%)
Aug 02, 2007
6.321
6.374
6.008
6.096
1,692,645
-0.27(-4.25%)
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
.