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, 2020
10.23
10.29
10.15
10.28
205,646
+0.04(+0.38%)
Nov 27, 2020
10.17
10.24
10.17
10.24
95,126
+0.09(+0.89%)
Nov 25, 2020
10.15
10.15
10.08
10.15
181,422
+0.03(+0.32%)
Nov 24, 2020
10.11
10.14
10.06
10.11
148,508
+0.08(+0.77%)
Nov 23, 2020
9.940
10.07
9.940
10.04
156,702
+0.11(+1.11%)
Nov 20, 2020
9.901
9.940
9.850
9.927
157,718
+0.06(+0.59%)
Nov 19, 2020
9.772
9.875
9.766
9.869
174,142
+0.12(+1.26%)
Nov 18, 2020
9.682
9.779
9.669
9.746
162,160
+0.07(+0.73%)
Nov 17, 2020
9.624
9.682
9.598
9.675
154,192
+0.04(+0.40%)
Nov 16, 2020
9.617
9.650
9.553
9.637
264,061
+0.11(+1.15%)
Nov 13, 2020
9.475
9.553
9.469
9.527
180,338
+0.05(+0.48%)
Nov 12, 2020
9.520
9.591
9.449
9.482
212,867
-0.03(-0.29%)
Nov 11, 2020
9.452
9.541
9.420
9.509
308,149
+0.09(+0.95%)
Nov 10, 2020
9.458
9.458
9.298
9.420
290,886
-0.04(-0.41%)
Nov 09, 2020
9.554
9.560
9.400
9.458
259,003
+0.13(+1.44%)
Nov 06, 2020
9.317
9.368
9.266
9.324
90,886
+0.04(+0.48%)
Nov 05, 2020
9.196
9.324
9.196
9.279
163,978
+0.12(+1.33%)
Nov 04, 2020
9.093
9.234
9.080
9.157
168,799
+0.13(+1.49%)
Nov 03, 2020
8.843
9.035
8.843
9.023
135,461
+0.21(+2.40%)
Nov 02, 2020
8.767
8.875
8.747
8.811
218,147
+0.09(+1.03%)
Oct 30, 2020
8.869
8.869
8.626
8.722
192,079
-0.12(-1.38%)
Oct 29, 2020
8.824
8.856
8.677
8.843
294,047
+0.02(+0.22%)
Oct 28, 2020
8.971
8.971
8.786
8.824
353,156
-0.24(-2.68%)
Oct 27, 2020
8.971
9.074
8.939
9.067
148,927
+0.06(+0.71%)
Oct 26, 2020
9.061
9.080
8.917
9.003
198,869
-0.10(-1.06%)
Oct 23, 2020
9.093
9.122
9.067
9.100
102,598
+0.04(+0.42%)
Oct 22, 2020
9.048
9.087
9.010
9.061
70,488
+0.04(+0.50%)
Oct 21, 2020
9.042
9.119
8.997
9.016
115,027
-0.04(-0.49%)
Oct 20, 2020
9.067
9.112
9.029
9.061
92,213
+0.01(+0.07%)
Oct 19, 2020
9.132
9.170
9.016
9.055
151,749
-0.09(-0.98%)
Oct 16, 2020
9.125
9.176
9.112
9.144
107,283
+0.03(+0.28%)
Oct 15, 2020
9.074
9.119
9.032
9.119
110,383
-0.03(-0.35%)
Oct 14, 2020
9.221
9.260
9.125
9.151
155,161
-0.05(-0.58%)
Oct 13, 2020
9.274
9.312
9.159
9.204
371,649
-0.11(-1.23%)
Oct 12, 2020
9.261
9.337
9.248
9.318
192,537
+0.09(+0.96%)
Oct 09, 2020
9.229
9.274
9.211
9.229
142,951
+0.00(+0.00%)
Oct 08, 2020
9.216
9.242
9.178
9.229
122,889
+0.07(+0.76%)
Oct 07, 2020
9.051
9.242
8.994
9.159
235,928
+0.20(+2.27%)
Oct 06, 2020
8.969
9.058
8.899
8.956
182,979
+0.00(+0.00%)
Oct 05, 2020
8.854
8.969
8.854
8.956
149,776
+0.14(+1.59%)
Oct 02, 2020
8.759
8.835
8.753
8.816
155,074
-0.05(-0.57%)
Oct 01, 2020
8.765
8.867
8.765
8.867
158,429
+0.10(+1.09%)
Sep 30, 2020
8.797
8.823
8.696
8.772
200,285
+0.03(+0.36%)
Sep 29, 2020
8.740
8.753
8.638
8.740
174,533
+0.02(+0.22%)
Sep 28, 2020
8.696
8.765
8.664
8.721
191,111
+0.12(+1.40%)
Sep 25, 2020
8.569
8.619
8.505
8.600
251,267
+0.08(+0.89%)
Sep 24, 2020
8.486
8.571
8.397
8.524
131,254
+0.03(+0.30%)
Sep 23, 2020
8.702
8.720
8.492
8.499
197,489
-0.21(-2.41%)
Sep 22, 2020
8.677
8.734
8.626
8.708
301,321
+0.04(+0.44%)
Sep 21, 2020
8.658
8.689
8.486
8.670
263,245
-0.11(-1.30%)
Sep 18, 2020
8.753
8.829
8.753
8.785
196,007
+0.03(+0.36%)
Sep 17, 2020
8.867
8.867
8.689
8.753
1,041,242
-0.18(-2.06%)
Sep 16, 2020
8.943
8.975
8.873
8.937
144,919
+0.05(+0.57%)
Sep 15, 2020
8.937
8.956
8.873
8.886
149,449
+0.03(+0.36%)
Sep 14, 2020
8.829
8.893
8.799
8.854
115,348
+0.10(+1.14%)
Sep 11, 2020
8.755
8.792
8.698
8.755
175,763
+0.02(+0.22%)
Sep 10, 2020
8.862
8.899
8.717
8.736
241,577
-0.08(-0.93%)
Sep 09, 2020
8.654
8.862
8.654
8.818
210,679
+0.21(+2.49%)
Sep 08, 2020
8.660
8.710
8.585
8.603
222,744
-0.17(-1.94%)
Sep 04, 2020
8.881
8.969
8.585
8.773
301,512
-0.14(-1.55%)
Sep 03, 2020
9.158
9.164
8.893
8.912
300,060
-0.26(-2.88%)
Sep 02, 2020
9.139
9.214
9.049
9.177
228,481
+0.01(+0.14%)
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
.