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 (%)
Nov 30, 2006
7.262
7.278
7.209
7.272
271,668
+0.06(+0.81%)
Nov 29, 2006
7.150
7.222
7.150
7.214
159,605
+0.07(+0.96%)
Nov 28, 2006
7.037
7.156
7.031
7.145
252,047
+0.10(+1.35%)
Nov 27, 2006
7.034
7.063
6.991
7.050
204,883
+0.02(+0.23%)
Nov 24, 2006
6.962
7.034
6.960
7.034
93,197
+0.07(+1.07%)
Nov 22, 2006
6.957
6.970
6.925
6.960
278,837
+0.03(+0.42%)
Nov 21, 2006
6.915
6.931
6.904
6.931
215,070
+0.01(+0.19%)
Nov 20, 2006
6.931
6.931
6.878
6.917
199,978
-0.01(-0.19%)
Nov 17, 2006
6.968
6.968
6.904
6.931
176,961
+0.01(+0.19%)
Nov 16, 2006
6.878
6.923
6.878
6.917
227,145
+0.02(+0.23%)
Nov 15, 2006
6.944
6.949
6.883
6.901
289,779
-0.00(-0.04%)
Nov 14, 2006
6.878
6.909
6.854
6.904
192,431
+0.03(+0.39%)
Nov 13, 2006
6.931
6.936
6.875
6.878
252,047
-0.10(-1.37%)
Nov 10, 2006
7.002
7.002
6.938
6.973
193,941
-0.01(-0.08%)
Nov 09, 2006
7.060
7.060
6.965
6.978
237,709
-0.02(-0.23%)
Nov 08, 2006
7.037
7.037
6.965
6.994
213,184
-0.02(-0.23%)
Nov 07, 2006
7.071
7.071
6.986
7.010
192,054
+0.01(+0.08%)
Nov 06, 2006
6.928
7.018
6.926
7.005
224,881
+0.08(+1.23%)
Nov 03, 2006
7.047
7.047
6.899
6.920
270,536
-0.06(-0.87%)
Nov 02, 2006
7.166
7.166
6.981
6.981
268,649
-0.17(-2.34%)
Nov 01, 2006
7.193
7.196
7.129
7.148
197,336
-0.02(-0.22%)
Oct 31, 2006
7.246
7.246
7.156
7.164
216,202
-0.02(-0.22%)
Oct 30, 2006
7.166
7.188
7.156
7.180
156,586
+0.01(+0.18%)
Oct 27, 2006
7.241
7.246
7.156
7.166
224,503
-0.02(-0.29%)
Oct 26, 2006
7.196
7.209
7.172
7.188
212,806
+0.01(+0.18%)
Oct 25, 2006
7.196
7.201
7.145
7.174
237,709
+0.00(+0.00%)
Oct 24, 2006
7.235
7.235
7.158
7.174
304,117
+0.01(+0.07%)
Oct 23, 2006
7.169
7.206
7.153
7.169
143,757
+0.00(+0.00%)
Oct 20, 2006
7.156
7.209
7.150
7.169
148,663
+0.01(+0.19%)
Oct 19, 2006
7.103
7.156
7.103
7.156
138,852
+0.03(+0.37%)
Oct 18, 2006
7.156
7.180
7.100
7.129
152,813
-0.03(-0.37%)
Oct 17, 2006
7.143
7.161
7.111
7.156
162,623
+0.01(+0.19%)
Oct 16, 2006
7.196
7.209
7.124
7.143
209,788
-0.01(-0.19%)
Oct 13, 2006
7.169
7.182
7.119
7.156
213,938
+0.04(+0.56%)
Oct 12, 2006
7.090
7.137
7.066
7.116
187,526
+0.04(+0.56%)
Oct 11, 2006
7.137
7.137
7.060
7.076
264,122
-0.08(-1.11%)
Oct 10, 2006
7.198
7.198
7.111
7.156
201,864
+0.05(+0.67%)
Oct 09, 2006
7.129
7.150
7.082
7.108
244,124
+0.03(+0.49%)
Oct 06, 2006
7.076
7.076
7.018
7.074
168,660
+0.05(+0.72%)
Oct 05, 2006
7.010
7.039
6.997
7.023
231,295
+0.03(+0.42%)
Oct 04, 2006
6.973
6.994
6.952
6.994
191,299
+0.02(+0.34%)
Oct 03, 2006
7.074
7.092
6.965
6.970
272,423
-0.10(-1.42%)
Oct 02, 2006
7.124
7.124
7.063
7.071
218,089
+0.01(+0.19%)
Sep 29, 2006
7.090
7.090
7.047
7.058
152,813
+0.01(+0.19%)
Sep 28, 2006
7.103
7.124
7.039
7.044
285,629
-0.02(-0.26%)
Sep 27, 2006
7.116
7.116
7.050
7.063
309,400
-0.01(-0.11%)
Sep 26, 2006
7.095
7.116
7.055
7.071
346,754
-0.05(-0.63%)
Sep 25, 2006
7.156
7.182
7.095
7.116
504,095
-0.08(-1.10%)
Sep 22, 2006
7.037
7.885
6.986
7.196
2,932,887
+0.16(+2.26%)
Sep 21, 2006
7.037
7.066
7.005
7.037
353,169
-0.01(-0.19%)
Sep 20, 2006
6.960
7.116
6.952
7.050
578,050
+0.10(+1.37%)
Sep 19, 2006
6.986
6.986
6.931
6.954
160,359
-0.01(-0.15%)
Sep 18, 2006
6.960
6.984
6.944
6.965
161,114
+0.01(+0.11%)
Sep 15, 2006
6.944
6.957
6.915
6.957
124,514
+0.05(+0.73%)
Sep 14, 2006
6.941
6.941
6.893
6.907
178,093
-0.00(-0.04%)
Sep 13, 2006
6.909
6.909
6.859
6.909
239,973
+0.02(+0.27%)
Sep 12, 2006
6.875
6.907
6.875
6.891
207,901
+0.02(+0.35%)
Sep 11, 2006
6.851
6.888
6.827
6.867
142,625
+0.04(+0.54%)
Sep 08, 2006
6.832
6.864
6.824
6.830
135,079
-0.00(-0.04%)
Sep 07, 2006
6.824
6.859
6.811
6.832
158,095
-0.02(-0.27%)
Sep 06, 2006
6.867
6.891
6.840
6.851
201,487
-0.03(-0.42%)
Sep 05, 2006
6.944
6.949
6.878
6.880
191,677
-0.05(-0.73%)
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
.