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, 2011
4.860
4.888
4.829
4.866
512,331
-0.04(-0.87%)
Oct 28, 2011
4.817
4.909
4.817
4.909
617,520
+0.04(+0.88%)
Oct 27, 2011
4.817
4.880
4.776
4.866
385,226
+0.17(+3.52%)
Oct 26, 2011
4.612
4.700
4.608
4.700
444,205
+0.10(+2.13%)
Oct 25, 2011
4.599
4.630
4.559
4.602
349,645
-0.03(-0.60%)
Oct 24, 2011
4.556
4.642
4.556
4.630
302,316
+0.06(+1.27%)
Oct 21, 2011
4.547
4.575
4.532
4.572
162,445
+0.06(+1.43%)
Oct 20, 2011
4.471
4.507
4.425
4.507
199,295
+0.02(+0.41%)
Oct 19, 2011
4.483
4.528
4.464
4.489
238,451
-0.02(-0.34%)
Oct 18, 2011
4.394
4.523
4.364
4.504
311,813
+0.10(+2.16%)
Oct 17, 2011
4.461
4.486
4.403
4.409
202,143
-0.08(-1.78%)
Oct 14, 2011
4.443
4.489
4.440
4.489
240,568
+0.08(+1.74%)
Oct 13, 2011
4.388
4.471
4.333
4.412
344,616
+0.00(+0.07%)
Oct 12, 2011
4.342
4.446
4.317
4.409
417,859
+0.08(+1.87%)
Oct 11, 2011
4.316
4.359
4.289
4.328
219,217
-0.02(-0.35%)
Oct 10, 2011
4.252
4.343
4.246
4.343
247,884
+0.13(+3.03%)
Oct 07, 2011
4.276
4.280
4.188
4.216
277,271
-0.05(-1.14%)
Oct 06, 2011
4.187
4.264
4.187
4.264
303,030
+0.12(+2.79%)
Oct 05, 2011
4.142
4.167
4.104
4.149
418,325
+0.02(+0.37%)
Oct 04, 2011
4.075
4.140
4.008
4.133
832,792
-0.07(-1.60%)
Oct 03, 2011
4.350
4.407
4.200
4.200
521,850
-0.21(-4.70%)
Sep 30, 2011
4.450
4.461
4.404
4.407
221,479
-0.08(-1.70%)
Sep 29, 2011
4.502
4.554
4.453
4.484
241,226
+0.03(+0.62%)
Sep 28, 2011
4.572
4.627
4.456
4.456
383,859
-0.12(-2.73%)
Sep 27, 2011
4.612
4.694
4.575
4.581
582,104
+0.00(+0.00%)
Sep 26, 2011
4.578
4.599
4.520
4.581
344,039
+0.01(+0.20%)
Sep 23, 2011
4.499
4.572
4.493
4.572
272,717
+0.06(+1.28%)
Sep 22, 2011
4.593
4.618
4.478
4.514
453,145
-0.16(-3.45%)
Sep 21, 2011
4.788
4.788
4.676
4.676
299,658
-0.11(-2.35%)
Sep 20, 2011
4.758
4.793
4.733
4.788
498,070
+0.05(+0.96%)
Sep 19, 2011
4.721
4.761
4.689
4.743
292,547
-0.05(-0.95%)
Sep 16, 2011
4.825
4.852
4.773
4.788
309,750
-0.04(-0.76%)
Sep 15, 2011
4.816
4.840
4.776
4.825
248,298
+0.02(+0.44%)
Sep 14, 2011
4.776
4.822
4.730
4.803
180,010
+0.03(+0.70%)
Sep 13, 2011
4.752
4.794
4.739
4.770
155,896
+0.01(+0.22%)
Sep 12, 2011
4.693
4.760
4.678
4.760
192,285
-0.01(-0.13%)
Sep 09, 2011
4.826
4.826
4.714
4.766
259,447
-0.12(-2.36%)
Sep 08, 2011
4.875
4.910
4.861
4.881
130,820
-0.04(-0.74%)
Sep 07, 2011
4.838
4.917
4.835
4.917
178,053
+0.11(+2.20%)
Sep 06, 2011
4.757
4.811
4.678
4.811
232,136
-0.02(-0.50%)
Sep 02, 2011
4.844
4.932
4.829
4.835
202,451
-0.11(-2.26%)
Sep 01, 2011
4.978
4.991
4.935
4.947
214,665
-0.04(-0.73%)
Aug 31, 2011
4.990
5.007
4.966
4.984
147,482
+0.02(+0.49%)
Aug 30, 2011
4.920
4.962
4.890
4.959
297,142
+0.00(+0.06%)
Aug 29, 2011
4.881
4.969
4.881
4.956
137,901
+0.10(+2.12%)
Aug 26, 2011
4.766
4.865
4.726
4.853
104,933
+0.07(+1.46%)
Aug 25, 2011
4.841
4.905
4.763
4.784
219,549
-0.05(-1.00%)
Aug 24, 2011
4.829
4.844
4.775
4.832
265,277
+0.02(+0.31%)
Aug 23, 2011
4.763
4.869
4.705
4.817
480,209
+0.12(+2.65%)
Aug 22, 2011
4.769
4.772
4.663
4.693
246,504
+0.01(+0.19%)
Aug 19, 2011
4.693
4.799
4.635
4.684
620,786
-0.04(-0.90%)
Aug 18, 2011
4.814
4.838
4.709
4.726
353,739
-0.20(-4.12%)
Aug 17, 2011
4.872
4.938
4.863
4.929
340,921
+0.04(+0.89%)
Aug 16, 2011
4.890
4.935
4.860
4.886
291,395
-0.04(-0.82%)
Aug 15, 2011
4.844
4.938
4.844
4.926
195,287
+0.11(+2.33%)
Aug 12, 2011
4.887
4.896
4.794
4.814
232,688
-0.00(-0.02%)
Aug 11, 2011
4.596
4.844
4.587
4.815
389,673
+0.19(+4.10%)
Aug 10, 2011
4.670
4.740
4.595
4.625
422,202
-0.14(-2.91%)
Aug 09, 2011
4.815
4.764
4.369
4.764
707,889
+0.30(+6.74%)
Aug 08, 2011
4.815
4.815
4.454
4.463
806,226
-0.48(-9.68%)
Aug 05, 2011
5.022
5.056
4.788
4.941
626,427
-0.05(-1.02%)
Aug 04, 2011
5.287
5.287
4.992
4.992
570,223
-0.33(-6.27%)
Aug 03, 2011
5.311
5.329
5.206
5.326
393,840
+0.02(+0.28%)
Aug 02, 2011
5.411
5.420
5.311
5.311
241,682
-0.13(-2.38%)
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
.