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
)
11.84
-0.14 (-1.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2009
4.147
4.131
4.131
4.131
250,935
-0.01(-0.13%)
Dec 30, 2009
4.102
4.139
4.102
4.137
407,214
+0.01(+0.32%)
Dec 29, 2009
4.131
4.145
4.108
4.124
220,570
-0.00(-0.06%)
Dec 28, 2009
4.158
4.169
4.108
4.126
303,790
-0.01(-0.32%)
Dec 24, 2009
4.121
4.142
4.108
4.139
126,720
+0.02(+0.37%)
Dec 23, 2009
4.084
4.126
4.078
4.124
357,543
+0.03(+0.66%)
Dec 22, 2009
4.081
4.097
4.071
4.097
268,271
+0.03(+0.65%)
Dec 21, 2009
4.049
4.081
4.049
4.071
226,891
+0.03(+0.72%)
Dec 18, 2009
4.025
4.044
4.023
4.041
299,692
+0.02(+0.46%)
Dec 17, 2009
4.012
4.023
3.986
4.023
331,506
-0.00(-0.00%)
Dec 16, 2009
4.018
4.038
4.018
4.023
373,026
+0.00(+0.02%)
Dec 15, 2009
4.010
4.041
4.010
4.022
317,024
-0.01(-0.15%)
Dec 14, 2009
4.015
4.039
3.999
4.028
354,902
+0.04(+1.06%)
Dec 11, 2009
3.994
4.023
3.983
3.986
239,864
-0.02(-0.40%)
Dec 10, 2009
3.975
4.023
3.975
4.002
241,951
+0.03(+0.73%)
Dec 09, 2009
3.980
3.988
3.957
3.972
272,550
-0.01(-0.33%)
Dec 08, 2009
3.938
3.991
3.938
3.986
254,248
+0.01(+0.13%)
Dec 07, 2009
3.957
3.988
3.957
3.980
202,329
+0.02(+0.54%)
Dec 04, 2009
3.949
4.010
3.922
3.959
397,278
+0.02(+0.47%)
Dec 03, 2009
3.943
3.999
3.941
3.941
361,102
-0.01(-0.20%)
Dec 02, 2009
3.951
3.980
3.941
3.949
321,420
-0.01(-0.33%)
Dec 01, 2009
3.935
3.968
3.930
3.962
199,069
+0.05(+1.15%)
Nov 30, 2009
3.922
3.922
3.882
3.917
184,805
+0.02(+0.41%)
Nov 27, 2009
3.803
3.922
3.798
3.901
218,087
-0.03(-0.74%)
Nov 25, 2009
3.941
3.949
3.922
3.930
409,878
-0.01(-0.20%)
Nov 24, 2009
3.941
3.954
3.909
3.938
354,842
+0.00(+0.07%)
Nov 23, 2009
3.946
3.980
3.917
3.935
340,412
+0.02(+0.54%)
Nov 20, 2009
3.914
3.930
3.901
3.914
258,290
-0.01(-0.34%)
Nov 19, 2009
3.943
3.943
3.893
3.927
360,275
-0.03(-0.87%)
Nov 18, 2009
3.943
3.965
3.914
3.962
244,615
+0.00(+0.07%)
Nov 17, 2009
3.951
3.966
3.927
3.959
299,907
-0.02(-0.53%)
Nov 16, 2009
3.941
3.988
3.941
3.980
273,667
+0.03(+0.81%)
Nov 13, 2009
3.909
3.949
3.888
3.949
205,393
+0.03(+0.81%)
Nov 12, 2009
3.957
3.960
3.917
3.917
124,139
-0.05(-1.34%)
Nov 11, 2009
3.938
3.978
3.930
3.970
234,943
+0.04(+1.08%)
Nov 10, 2009
3.954
3.972
3.890
3.927
260,482
-0.04(-1.00%)
Nov 09, 2009
3.912
3.970
3.912
3.967
195,816
+0.10(+2.53%)
Nov 06, 2009
3.800
3.893
3.798
3.869
240,079
+0.01(+0.34%)
Nov 05, 2009
3.866
3.882
3.843
3.856
170,681
+0.02(+0.55%)
Nov 04, 2009
3.821
3.872
3.816
3.835
234,034
+0.03(+0.83%)
Nov 03, 2009
3.837
3.837
3.782
3.803
230,328
-0.04(-1.10%)
Nov 02, 2009
3.739
3.845
3.739
3.845
219,212
+0.07(+1.90%)
Oct 30, 2009
3.917
3.917
3.774
3.774
302,134
-0.12(-3.06%)
Oct 29, 2009
3.856
3.895
3.827
3.893
412,836
+0.07(+1.87%)
Oct 28, 2009
3.978
3.978
3.816
3.821
557,024
-0.15(-3.80%)
Oct 27, 2009
4.004
4.010
3.909
3.972
567,013
-0.06(-1.45%)
Oct 26, 2009
4.049
4.071
3.996
4.031
327,639
+0.01(+0.13%)
Oct 23, 2009
4.036
4.036
4.023
4.025
252,996
-0.03(-0.72%)
Oct 22, 2009
4.036
4.055
4.002
4.055
200,790
+0.03(+0.86%)
Oct 21, 2009
4.036
4.078
4.018
4.020
333,597
-0.03(-0.85%)
Oct 20, 2009
4.020
4.065
4.016
4.055
312,609
+0.01(+0.26%)
Oct 19, 2009
4.002
4.047
4.002
4.044
215,261
+0.04(+0.93%)
Oct 16, 2009
4.002
4.010
3.973
4.007
426,417
+0.01(+0.13%)
Oct 15, 2009
3.972
4.007
3.972
4.002
202,507
-0.00(-0.07%)
Oct 14, 2009
3.972
4.004
3.941
4.004
408,915
+0.05(+1.21%)
Oct 13, 2009
3.927
3.957
3.904
3.957
342,570
-0.00(-0.07%)
Oct 12, 2009
3.959
3.983
3.935
3.959
404,323
+0.03(+0.74%)
Oct 09, 2009
3.896
3.941
3.888
3.930
408,602
+0.02(+0.47%)
Oct 08, 2009
3.909
3.949
3.902
3.912
402,267
+0.02(+0.48%)
Oct 07, 2009
3.848
3.904
3.848
3.893
268,727
+0.03(+0.69%)
Oct 06, 2009
3.848
3.896
3.843
3.866
288,961
+0.03(+0.69%)
Oct 05, 2009
3.811
3.840
3.808
3.840
309,262
+0.03(+0.76%)
Oct 02, 2009
3.816
3.829
3.798
3.811
212,827
-0.06(-1.51%)
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
.