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
UNCHANGED
Streaming Delayed 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, 2015
5.715
5.723
5.649
5.686
287,940
-0.01(-0.14%)
Nov 27, 2015
5.670
5.723
5.666
5.694
79,093
+0.02(+0.36%)
Nov 25, 2015
5.620
5.674
5.674
5.674
541,033
+0.04(+0.65%)
Nov 24, 2015
5.592
5.645
5.588
5.637
279,983
-0.01(-0.15%)
Nov 23, 2015
5.637
5.686
5.612
5.645
332,842
+0.02(+0.36%)
Nov 20, 2015
5.616
5.662
5.601
5.625
266,667
+0.02(+0.37%)
Nov 19, 2015
5.612
5.641
5.584
5.604
305,661
-0.01(-0.15%)
Nov 18, 2015
5.559
5.616
5.559
5.612
283,296
+0.05(+0.81%)
Nov 17, 2015
5.600
5.633
5.555
5.567
302,412
-0.04(-0.73%)
Nov 16, 2015
5.547
5.612
5.534
5.608
275,329
+0.06(+1.11%)
Nov 13, 2015
5.547
5.571
5.514
5.547
348,832
-0.03(-0.51%)
Nov 12, 2015
5.653
5.653
5.551
5.575
348,559
-0.09(-1.66%)
Nov 11, 2015
5.752
5.752
5.666
5.670
196,760
-0.08(-1.43%)
Nov 10, 2015
5.789
5.821
5.719
5.752
216,042
-0.06(-1.03%)
Nov 09, 2015
5.860
5.860
5.755
5.812
410,488
-0.09(-1.59%)
Nov 06, 2015
5.881
5.917
5.856
5.905
687,383
-0.03(-0.45%)
Nov 05, 2015
5.860
5.934
5.852
5.932
963,937
+0.07(+1.22%)
Nov 04, 2015
5.824
5.865
5.787
5.860
555,779
+0.04(+0.63%)
Nov 03, 2015
5.803
5.836
5.803
5.824
187,654
+0.02(+0.28%)
Nov 02, 2015
5.767
5.824
5.750
5.808
185,101
+0.05(+0.92%)
Oct 30, 2015
5.742
5.771
5.730
5.755
183,271
+0.02(+0.43%)
Oct 29, 2015
5.706
5.738
5.669
5.730
615,756
+0.01(+0.14%)
Oct 28, 2015
5.681
5.730
5.669
5.722
231,187
+0.05(+0.86%)
Oct 27, 2015
5.702
5.726
5.665
5.673
208,766
-0.04(-0.78%)
Oct 26, 2015
5.726
5.741
5.702
5.718
170,545
-0.02(-0.43%)
Oct 23, 2015
5.755
5.763
5.734
5.742
300,239
+0.01(+0.14%)
Oct 22, 2015
5.689
5.787
5.689
5.734
275,213
+0.04(+0.79%)
Oct 21, 2015
5.718
5.734
5.657
5.689
241,532
-0.03(-0.57%)
Oct 20, 2015
5.714
5.734
5.702
5.722
307,617
+0.00(+0.07%)
Oct 19, 2015
5.685
5.718
5.645
5.718
174,410
+0.02(+0.43%)
Oct 16, 2015
5.641
5.706
5.612
5.693
329,896
+0.07(+1.16%)
Oct 15, 2015
5.579
5.640
5.551
5.628
327,558
+0.05(+0.88%)
Oct 14, 2015
5.584
5.616
5.522
5.579
350,651
-0.03(-0.58%)
Oct 13, 2015
5.555
5.617
5.555
5.612
406,869
+0.02(+0.39%)
Oct 12, 2015
5.606
5.622
5.570
5.590
968,757
-0.03(-0.50%)
Oct 09, 2015
5.590
5.675
5.590
5.618
291,328
+0.00(+0.07%)
Oct 08, 2015
5.465
5.621
5.440
5.614
509,711
+0.11(+1.98%)
Oct 07, 2015
5.432
5.521
5.412
5.505
442,550
+0.07(+1.34%)
Oct 06, 2015
5.372
5.436
5.347
5.432
450,321
+0.05(+0.98%)
Oct 05, 2015
5.303
5.380
5.303
5.380
401,753
+0.08(+1.53%)
Oct 02, 2015
5.210
5.351
5.210
5.299
272,646
+0.02(+0.31%)
Oct 01, 2015
5.303
5.331
5.230
5.283
401,041
-0.04(-0.84%)
Sep 30, 2015
5.319
5.349
5.283
5.327
396,601
+0.02(+0.38%)
Sep 29, 2015
5.339
5.381
5.287
5.307
346,447
-0.05(-0.98%)
Sep 28, 2015
5.562
5.562
5.343
5.360
303,791
-0.21(-3.78%)
Sep 25, 2015
5.675
5.675
5.562
5.570
270,705
-0.07(-1.22%)
Sep 24, 2015
5.626
5.647
5.558
5.639
582,150
-0.01(-0.14%)
Sep 23, 2015
5.683
5.728
5.622
5.647
421,423
-0.07(-1.20%)
Sep 22, 2015
5.715
5.748
5.679
5.715
319,275
-0.08(-1.42%)
Sep 21, 2015
5.788
5.825
5.788
5.798
343,431
-0.01(-0.19%)
Sep 18, 2015
5.720
5.849
5.715
5.809
536,866
-0.00(-0.07%)
Sep 17, 2015
5.756
5.837
5.740
5.813
361,325
+0.01(+0.21%)
Sep 16, 2015
5.695
5.800
5.631
5.800
495,182
+0.09(+1.56%)
Sep 15, 2015
5.675
5.732
5.667
5.711
468,348
+0.04(+0.64%)
Sep 14, 2015
5.724
5.724
5.663
5.675
796,115
-0.04(-0.64%)
Sep 11, 2015
5.691
5.732
5.663
5.711
808,741
+0.02(+0.38%)
Sep 10, 2015
5.686
5.762
5.666
5.690
1,599,903
-0.04(-0.63%)
Sep 09, 2015
5.895
5.899
5.718
5.726
1,342,422
-0.15(-2.53%)
Sep 08, 2015
5.818
5.874
5.806
5.874
200,246
+0.08(+1.46%)
Sep 04, 2015
5.786
5.790
5.790
5.790
237,426
-0.02(-0.35%)
Sep 03, 2015
5.878
5.903
5.806
5.810
350,190
-0.04(-0.62%)
Sep 02, 2015
5.854
5.882
5.806
5.846
236,928
+0.02(+0.41%)
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
.