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, 2012
5.461
5.481
5.434
5.461
164,763
-0.01(-0.18%)
Nov 29, 2012
5.414
5.471
5.408
5.471
212,205
+0.07(+1.31%)
Nov 28, 2012
5.347
5.427
5.333
5.401
304,498
+0.04(+0.82%)
Nov 27, 2012
5.394
5.408
5.328
5.357
288,737
-0.05(-0.93%)
Nov 26, 2012
5.391
5.411
5.375
5.408
235,244
-0.01(-0.19%)
Nov 23, 2012
5.381
5.421
5.349
5.418
83,681
+0.07(+1.32%)
Nov 21, 2012
5.276
5.347
5.212
5.347
242,259
+0.13(+2.45%)
Nov 20, 2012
5.226
5.252
5.169
5.219
392,729
+0.01(+0.13%)
Nov 19, 2012
5.179
5.246
5.169
5.212
403,856
+0.08(+1.64%)
Nov 16, 2012
5.011
5.165
5.011
5.128
342,997
+0.09(+1.87%)
Nov 15, 2012
5.108
5.135
4.991
5.034
655,602
-0.10(-1.96%)
Nov 14, 2012
5.270
5.270
5.095
5.135
526,123
-0.14(-2.68%)
Nov 13, 2012
5.317
5.340
5.263
5.276
272,311
-0.08(-1.54%)
Nov 12, 2012
5.339
5.372
5.326
5.359
366,280
+0.00(+0.06%)
Nov 09, 2012
5.436
5.436
5.322
5.356
318,134
-0.09(-1.72%)
Nov 08, 2012
5.510
5.516
5.426
5.449
326,264
-0.04(-0.67%)
Nov 07, 2012
5.550
5.556
5.449
5.486
249,648
-0.03(-0.49%)
Nov 06, 2012
5.523
5.540
5.506
5.513
303,944
-0.01(-0.24%)
Nov 05, 2012
5.603
5.607
5.516
5.526
347,412
-0.10(-1.72%)
Nov 02, 2012
5.667
5.670
5.593
5.623
161,403
-0.02(-0.30%)
Nov 01, 2012
5.640
5.667
5.613
5.640
293,209
+0.01(+0.18%)
Oct 31, 2012
5.617
5.657
5.583
5.630
335,713
+0.02(+0.36%)
Oct 26, 2012
5.663
5.610
5.610
5.610
342,189
-0.08(-1.41%)
Oct 25, 2012
5.703
5.707
5.635
5.690
456,858
+0.03(+0.53%)
Oct 24, 2012
5.697
5.703
5.617
5.660
299,496
+0.01(+0.24%)
Oct 23, 2012
5.667
5.673
5.637
5.647
345,698
-0.04(-0.71%)
Oct 19, 2012
5.713
5.713
5.663
5.687
398,420
+0.01(+0.12%)
Oct 18, 2012
5.630
5.695
5.617
5.680
300,358
+0.07(+1.19%)
Oct 17, 2012
5.630
5.689
5.607
5.613
406,559
-0.02(-0.42%)
Oct 16, 2012
5.683
5.700
5.576
5.637
596,902
-0.02(-0.30%)
Oct 15, 2012
5.677
5.683
5.617
5.653
243,570
+0.02(+0.30%)
Oct 12, 2012
5.613
5.677
5.613
5.637
388,346
+0.02(+0.42%)
Oct 11, 2012
5.607
5.613
5.533
5.613
757,375
+0.07(+1.29%)
Oct 10, 2012
5.568
5.572
5.518
5.542
239,725
-0.05(-0.89%)
Oct 09, 2012
5.611
5.611
5.568
5.592
412,574
+0.00(+0.00%)
Oct 08, 2012
5.572
5.598
5.555
5.592
245,970
+0.00(+0.06%)
Oct 05, 2012
5.578
5.588
5.565
5.588
255,009
+0.01(+0.18%)
Oct 04, 2012
5.528
5.585
5.522
5.578
425,109
+0.05(+0.96%)
Oct 03, 2012
5.492
5.532
5.485
5.525
290,758
+0.03(+0.61%)
Oct 02, 2012
5.495
5.538
5.485
5.492
474,388
-0.01(-0.18%)
Oct 01, 2012
5.455
5.515
5.432
5.502
560,254
+0.03(+0.49%)
Sep 28, 2012
5.385
5.495
5.381
5.475
676,810
+0.07(+1.35%)
Sep 27, 2012
5.372
5.415
5.372
5.402
139,600
+0.04(+0.68%)
Sep 26, 2012
5.399
5.409
5.356
5.365
153,666
-0.03(-0.62%)
Sep 25, 2012
5.405
5.465
5.389
5.399
298,747
-0.04(-0.79%)
Sep 24, 2012
5.449
5.455
5.429
5.442
175,204
-0.01(-0.12%)
Sep 21, 2012
5.415
5.452
5.415
5.449
226,664
+0.06(+1.05%)
Sep 20, 2012
5.442
5.442
5.389
5.392
164,826
-0.07(-1.22%)
Sep 19, 2012
5.409
5.459
5.402
5.459
228,150
+0.06(+1.17%)
Sep 18, 2012
5.379
5.439
5.379
5.395
206,151
+0.02(+0.43%)
Sep 17, 2012
5.375
5.429
5.372
5.372
199,985
-0.02(-0.37%)
Sep 14, 2012
5.405
5.439
5.385
5.392
250,963
+0.02(+0.31%)
Sep 13, 2012
5.312
5.375
5.276
5.375
325,411
+0.07(+1.32%)
Sep 12, 2012
5.316
5.319
5.282
5.306
254,224
+0.01(+0.15%)
Sep 11, 2012
5.275
5.298
5.271
5.298
232,925
+0.02(+0.44%)
Sep 10, 2012
5.261
5.306
5.251
5.275
267,961
-0.02(-0.31%)
Sep 07, 2012
5.271
5.294
5.218
5.291
183,764
+0.00(+0.06%)
Sep 06, 2012
5.251
5.304
5.232
5.288
210,083
+0.04(+0.76%)
Sep 05, 2012
5.248
5.248
5.215
5.248
140,447
-0.02(-0.38%)
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
.