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 29, 2019
8.870
8.952
8.853
8.952
112,047
+0.06(+0.72%)
Nov 27, 2019
8.829
8.917
8.794
8.888
192,522
+0.03(+0.39%)
Nov 26, 2019
8.853
8.870
8.823
8.853
192,165
+0.00(+0.00%)
Nov 25, 2019
8.829
8.853
8.806
8.853
164,004
+0.04(+0.46%)
Nov 22, 2019
8.800
8.829
8.771
8.812
150,482
+0.01(+0.07%)
Nov 21, 2019
8.794
8.806
8.736
8.806
87,789
+0.01(+0.13%)
Nov 20, 2019
8.812
8.876
8.765
8.794
233,147
-0.01(-0.13%)
Nov 19, 2019
8.777
8.818
8.759
8.806
203,428
+0.02(+0.20%)
Nov 18, 2019
8.771
8.806
8.765
8.788
184,961
-0.01(-0.07%)
Nov 15, 2019
8.754
8.841
8.730
8.794
210,195
+0.03(+0.33%)
Nov 14, 2019
8.707
8.765
8.666
8.765
153,080
+0.07(+0.79%)
Nov 13, 2019
8.645
8.697
8.645
8.697
167,298
+0.03(+0.33%)
Nov 12, 2019
8.587
8.668
8.570
8.668
220,948
+0.05(+0.60%)
Nov 11, 2019
8.570
8.622
8.547
8.616
176,918
+0.07(+0.81%)
Nov 08, 2019
8.552
8.587
8.535
8.547
139,213
-0.02(-0.27%)
Nov 07, 2019
8.610
8.627
8.547
8.570
239,208
-0.06(-0.67%)
Nov 06, 2019
8.593
8.633
8.593
8.627
209,534
+0.03(+0.40%)
Nov 05, 2019
8.587
8.610
8.535
8.593
145,964
+0.02(+0.27%)
Nov 04, 2019
8.558
8.587
8.552
8.570
172,387
+0.02(+0.20%)
Nov 01, 2019
8.547
8.582
8.512
8.552
133,852
+0.00(+0.00%)
Oct 31, 2019
8.587
8.593
8.506
8.552
150,934
+0.01(+0.07%)
Oct 30, 2019
8.558
8.570
8.506
8.547
141,957
-0.01(-0.14%)
Oct 29, 2019
8.512
8.575
8.512
8.558
174,568
+0.05(+0.61%)
Oct 28, 2019
8.529
8.552
8.498
8.506
108,693
-0.02(-0.20%)
Oct 25, 2019
8.494
8.523
8.477
8.523
82,144
+0.05(+0.55%)
Oct 24, 2019
8.523
8.529
8.477
8.477
114,784
-0.01(-0.07%)
Oct 23, 2019
8.471
8.489
8.442
8.483
139,118
+0.02(+0.27%)
Oct 22, 2019
8.454
8.483
8.454
8.460
113,172
+0.01(+0.07%)
Oct 21, 2019
8.396
8.454
8.379
8.454
142,448
+0.07(+0.83%)
Oct 18, 2019
8.385
8.402
8.338
8.385
154,258
-0.02(-0.21%)
Oct 17, 2019
8.385
8.425
8.379
8.402
109,648
+0.03(+0.35%)
Oct 16, 2019
8.379
8.419
8.367
8.373
139,303
-0.01(-0.07%)
Oct 15, 2019
8.373
8.473
8.367
8.379
138,573
+0.01(+0.07%)
Oct 14, 2019
8.350
8.385
8.345
8.373
114,831
+0.02(+0.28%)
Oct 11, 2019
8.344
8.398
8.344
8.350
90,445
+0.05(+0.61%)
Oct 10, 2019
8.282
8.317
8.254
8.299
161,896
+0.02(+0.28%)
Oct 09, 2019
8.288
8.317
8.254
8.277
216,407
+0.01(+0.14%)
Oct 08, 2019
8.225
8.294
8.162
8.265
196,739
-0.02(-0.28%)
Oct 07, 2019
8.282
8.334
8.202
8.288
252,326
+0.00(+0.00%)
Oct 04, 2019
8.299
8.311
8.213
8.288
197,536
+0.02(+0.28%)
Oct 03, 2019
8.225
8.271
8.110
8.265
186,862
+0.03(+0.42%)
Oct 02, 2019
8.299
8.299
8.173
8.231
226,146
-0.09(-1.03%)
Oct 01, 2019
8.363
8.368
8.265
8.317
182,179
-0.05(-0.55%)
Sep 30, 2019
8.397
8.420
8.322
8.363
196,406
-0.01(-0.14%)
Sep 27, 2019
8.477
8.494
8.363
8.374
148,544
-0.07(-0.88%)
Sep 26, 2019
8.477
8.506
8.403
8.449
173,087
-0.01(-0.14%)
Sep 25, 2019
8.472
8.483
8.397
8.460
155,832
-0.01(-0.14%)
Sep 24, 2019
8.586
8.598
8.437
8.472
226,729
-0.06(-0.74%)
Sep 23, 2019
8.517
8.552
8.495
8.535
158,004
+0.02(+0.20%)
Sep 20, 2019
8.523
8.523
8.469
8.517
271,982
+0.00(+0.00%)
Sep 19, 2019
8.500
8.529
8.472
8.517
310,224
+0.05(+0.54%)
Sep 18, 2019
8.443
8.489
8.387
8.472
262,217
+0.05(+0.61%)
Sep 17, 2019
8.340
8.420
8.322
8.420
170,913
+0.09(+1.10%)
Sep 16, 2019
8.328
8.363
8.322
8.328
231,968
-0.01(-0.14%)
Sep 13, 2019
8.351
8.391
8.340
8.340
117,336
-0.04(-0.48%)
Sep 12, 2019
8.322
8.403
8.282
8.380
445,792
+0.06(+0.67%)
Sep 11, 2019
8.301
8.330
8.279
8.324
177,673
+0.05(+0.55%)
Sep 10, 2019
8.313
8.324
8.239
8.279
229,516
-0.01(-0.14%)
Sep 09, 2019
8.324
8.346
8.267
8.290
190,227
-0.03(-0.41%)
Sep 06, 2019
8.256
8.347
8.256
8.324
315,657
+0.08(+0.97%)
Sep 05, 2019
8.193
8.250
8.182
8.244
216,366
+0.06(+0.76%)
Sep 04, 2019
8.187
8.216
8.148
8.182
254,814
+0.06(+0.70%)
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
.