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
)
12.11
+0.08 (+0.67%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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, 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%)
Nov 01, 2010
5.111
5.119
5.094
5.105
311,811
+0.00(+0.05%)
Oct 29, 2010
5.111
5.117
5.094
5.103
238,677
+0.01(+0.28%)
Oct 28, 2010
5.105
5.117
5.063
5.088
400,111
-0.02(-0.33%)
Oct 27, 2010
5.111
5.119
5.083
5.105
355,906
+0.00(+0.00%)
Oct 25, 2010
5.147
5.159
5.097
5.105
374,775
-0.03(-0.55%)
Oct 22, 2010
5.122
5.133
5.105
5.133
353,182
+0.03(+0.49%)
Oct 21, 2010
5.091
5.117
5.080
5.108
628,400
+0.01(+0.28%)
Oct 20, 2010
5.083
5.105
5.052
5.094
828,677
+0.03(+0.61%)
Oct 19, 2010
4.968
5.063
4.957
5.063
481,537
+0.06(+1.29%)
Oct 18, 2010
4.999
5.024
4.988
4.999
541,445
+0.00(+0.00%)
Oct 15, 2010
5.117
5.122
4.979
4.999
875,947
-0.11(-2.09%)
Oct 14, 2010
5.103
5.119
5.069
5.105
832,819
-0.01(-0.27%)
Oct 13, 2010
5.063
5.119
5.058
5.119
948,892
+0.07(+1.30%)
Oct 12, 2010
5.015
5.054
5.001
5.054
817,862
+0.04(+0.78%)
Oct 11, 2010
5.009
5.017
4.987
5.015
653,151
+0.02(+0.39%)
Oct 08, 2010
4.995
5.023
4.973
4.995
355,858
+0.02(+0.39%)
Oct 07, 2010
4.987
4.992
4.945
4.976
299,389
+0.01(+0.17%)
Oct 06, 2010
4.973
4.987
4.956
4.967
451,884
+0.01(+0.23%)
Oct 05, 2010
4.973
4.991
4.953
4.956
707,756
+0.01(+0.28%)
Oct 04, 2010
4.981
4.984
4.934
4.942
759,079
-0.04(-0.73%)
Oct 01, 2010
4.978
4.978
4.934
4.978
974,719
+0.04(+0.90%)
Sep 30, 2010
4.953
4.973
4.923
4.934
1,529,285
+0.00(+0.00%)
Sep 29, 2010
4.917
4.981
4.908
4.934
890,765
+0.03(+0.51%)
Sep 28, 2010
4.895
4.914
4.878
4.909
629,048
+0.02(+0.46%)
Sep 27, 2010
4.884
4.906
4.881
4.886
253,929
+0.01(+0.29%)
Sep 24, 2010
4.897
4.903
4.853
4.872
489,357
-0.03(-0.51%)
Sep 23, 2010
4.850
4.897
4.850
4.897
327,756
+0.01(+0.23%)
Sep 22, 2010
4.895
4.911
4.867
4.886
334,418
-0.01(-0.23%)
Sep 21, 2010
4.895
4.917
4.861
4.897
402,938
+0.00(+0.00%)
Sep 20, 2010
4.864
4.897
4.861
4.897
321,965
+0.03(+0.57%)
Sep 17, 2010
4.870
4.875
4.846
4.870
331,422
-0.01(-0.11%)
Sep 15, 2010
4.878
4.884
4.858
4.875
460,972
-0.02(-0.34%)
Sep 14, 2010
4.847
4.903
4.847
4.892
409,814
+0.04(+0.75%)
Sep 13, 2010
4.867
4.867
4.828
4.856
291,932
+0.02(+0.31%)
Sep 10, 2010
4.813
4.852
4.813
4.841
491,527
+0.01(+0.23%)
Sep 09, 2010
4.829
4.846
4.816
4.829
400,464
+0.01(+0.12%)
Sep 08, 2010
4.802
4.846
4.802
4.824
497,587
+0.04(+0.75%)
Sep 07, 2010
4.738
4.788
4.735
4.788
382,248
+0.03(+0.70%)
Sep 03, 2010
4.746
4.779
4.721
4.755
867,139
+0.01(+0.18%)
Sep 02, 2010
4.732
4.765
4.728
4.746
298,430
+0.02(+0.47%)
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
.