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, 2017
7.610
7.663
7.586
7.600
393,581
+0.02(+0.25%)
Nov 29, 2017
7.639
7.646
7.542
7.581
101,916
-0.02(-0.32%)
Nov 28, 2017
7.629
7.629
7.586
7.605
201,319
+0.00(+0.06%)
Nov 27, 2017
7.711
7.711
7.595
7.600
113,685
-0.09(-1.19%)
Nov 24, 2017
7.658
7.701
7.640
7.692
48,273
+0.04(+0.57%)
Nov 22, 2017
7.643
7.648
7.610
7.648
70,429
+0.01(+0.19%)
Nov 21, 2017
7.624
7.634
7.605
7.634
82,422
+0.04(+0.51%)
Nov 20, 2017
7.590
7.601
7.561
7.595
75,666
+0.02(+0.25%)
Nov 17, 2017
7.566
7.586
7.561
7.576
110,067
+0.02(+0.26%)
Nov 16, 2017
7.513
7.566
7.489
7.557
157,064
+0.09(+1.23%)
Nov 15, 2017
7.508
7.508
7.421
7.465
156,786
-0.06(-0.77%)
Nov 14, 2017
7.590
7.590
7.489
7.523
172,105
-0.07(-0.98%)
Nov 13, 2017
7.578
7.607
7.559
7.597
154,572
+0.01(+0.19%)
Nov 10, 2017
7.569
7.593
7.530
7.583
212,615
+0.03(+0.44%)
Nov 09, 2017
7.597
7.636
7.492
7.550
295,230
-0.05(-0.69%)
Nov 08, 2017
7.650
7.650
7.583
7.602
274,577
-0.05(-0.63%)
Nov 07, 2017
7.712
7.712
7.624
7.650
213,132
-0.04(-0.50%)
Nov 06, 2017
7.712
7.721
7.665
7.688
160,086
+0.00(+0.06%)
Nov 03, 2017
7.736
7.736
7.660
7.684
151,875
-0.01(-0.19%)
Nov 02, 2017
7.693
7.717
7.664
7.698
107,765
-0.00(-0.06%)
Nov 01, 2017
7.727
7.755
7.698
7.703
168,718
-0.00(-0.06%)
Oct 31, 2017
7.703
7.765
7.688
7.708
131,148
+0.00(+0.06%)
Oct 30, 2017
7.722
7.760
7.693
7.703
100,906
-0.01(-0.19%)
Oct 27, 2017
7.703
7.741
7.674
7.717
104,903
+0.04(+0.56%)
Oct 26, 2017
7.760
7.760
7.674
7.674
253,591
-0.07(-0.93%)
Oct 25, 2017
7.823
7.823
7.722
7.746
91,457
-0.08(-1.04%)
Oct 24, 2017
7.832
7.832
7.794
7.827
59,102
+0.01(+0.18%)
Oct 23, 2017
7.818
7.818
7.794
7.813
155,773
+0.00(+0.00%)
Oct 20, 2017
7.794
7.818
7.789
7.813
150,456
+0.03(+0.37%)
Oct 19, 2017
7.789
7.794
7.775
7.784
188,251
+0.00(+0.00%)
Oct 18, 2017
7.799
7.813
7.779
7.784
111,926
+0.00(+0.00%)
Oct 17, 2017
7.827
7.827
7.772
7.784
95,232
-0.03(-0.37%)
Oct 16, 2017
7.818
7.837
7.796
7.813
157,244
+0.01(+0.18%)
Oct 13, 2017
7.803
7.815
7.775
7.799
170,204
+0.00(+0.06%)
Oct 12, 2017
7.832
7.832
7.770
7.794
91,184
-0.03(-0.34%)
Oct 11, 2017
7.792
7.820
7.754
7.820
651,234
+0.04(+0.49%)
Oct 10, 2017
7.806
7.806
7.739
7.782
139,983
+0.01(+0.12%)
Oct 09, 2017
7.782
7.839
7.754
7.773
154,680
+0.01(+0.18%)
Oct 06, 2017
7.801
7.801
7.739
7.759
116,830
-0.00(-0.06%)
Oct 05, 2017
7.782
7.782
7.749
7.763
151,802
+0.01(+0.12%)
Oct 04, 2017
7.744
7.759
7.730
7.754
168,580
+0.00(+0.00%)
Oct 03, 2017
7.706
7.759
7.706
7.754
93,981
+0.03(+0.43%)
Oct 02, 2017
7.697
7.730
7.697
7.720
127,160
+0.02(+0.25%)
Sep 29, 2017
7.668
7.730
7.668
7.701
235,371
+0.03(+0.43%)
Sep 28, 2017
7.635
7.678
7.635
7.668
274,829
+0.01(+0.19%)
Sep 27, 2017
7.611
7.668
7.597
7.654
480,226
+0.03(+0.44%)
Sep 26, 2017
7.578
7.621
7.578
7.621
238,566
+0.04(+0.50%)
Sep 25, 2017
7.602
7.618
7.563
7.583
232,054
-0.04(-0.56%)
Sep 22, 2017
7.611
7.644
7.568
7.625
113,088
+0.01(+0.19%)
Sep 21, 2017
7.597
7.616
7.586
7.611
93,354
+0.01(+0.19%)
Sep 20, 2017
7.649
7.654
7.592
7.597
141,768
-0.02(-0.25%)
Sep 19, 2017
7.592
7.640
7.592
7.616
123,981
+0.03(+0.38%)
Sep 18, 2017
7.568
7.635
7.568
7.587
315,480
+0.02(+0.31%)
Sep 15, 2017
7.568
7.585
7.554
7.563
261,092
-0.03(-0.38%)
Sep 14, 2017
7.592
7.606
7.549
7.592
295,147
-0.01(-0.10%)
Sep 13, 2017
7.576
7.600
7.562
7.600
151,598
+0.03(+0.37%)
Sep 12, 2017
7.585
7.604
7.567
7.571
163,050
-0.01(-0.19%)
Sep 11, 2017
7.581
7.593
7.562
7.585
104,886
+0.02(+0.31%)
Sep 08, 2017
7.661
7.661
7.536
7.562
244,994
-0.13(-1.72%)
Sep 07, 2017
7.670
7.699
7.604
7.694
147,931
+0.01(+0.18%)
Sep 06, 2017
7.680
7.699
7.661
7.680
122,643
+0.00(+0.00%)
Sep 05, 2017
7.652
7.680
7.652
7.680
136,284
+0.01(+0.12%)
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
.