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 (%)
Dec 31, 2015
5.577
5.581
5.581
5.581
381,032
-0.02(-0.29%)
Dec 30, 2015
5.631
5.670
5.586
5.598
514,711
-0.02(-0.37%)
Dec 29, 2015
5.619
5.656
5.610
5.619
392,843
+0.02(+0.29%)
Dec 28, 2015
5.627
5.652
5.573
5.602
278,679
-0.06(-1.02%)
Dec 24, 2015
5.602
5.660
5.660
5.660
162,296
+0.04(+0.73%)
Dec 23, 2015
5.590
5.680
5.557
5.619
223,678
+0.07(+1.34%)
Dec 22, 2015
5.524
5.569
5.491
5.544
302,672
+0.00(+0.07%)
Dec 21, 2015
5.569
5.586
5.495
5.540
175,386
+0.01(+0.22%)
Dec 18, 2015
5.532
5.561
5.482
5.528
299,988
+0.02(+0.30%)
Dec 17, 2015
5.519
5.557
5.491
5.511
470,637
-0.02(-0.45%)
Dec 16, 2015
5.416
5.540
5.404
5.536
429,021
+0.14(+2.52%)
Dec 15, 2015
5.350
5.441
5.350
5.400
258,530
+0.05(+0.93%)
Dec 14, 2015
5.437
5.451
5.276
5.350
420,584
-0.09(-1.59%)
Dec 11, 2015
5.511
5.528
5.425
5.437
391,339
-0.10(-1.83%)
Dec 10, 2015
5.604
5.616
5.530
5.539
387,960
-0.07(-1.17%)
Dec 09, 2015
5.575
5.690
5.551
5.604
658,933
+0.04(+0.74%)
Dec 08, 2015
5.612
5.620
5.498
5.563
294,814
-0.07(-1.31%)
Dec 07, 2015
5.670
5.690
5.612
5.637
249,021
-0.05(-0.94%)
Dec 04, 2015
5.657
5.700
5.629
5.690
223,545
+0.03(+0.58%)
Dec 03, 2015
5.748
5.748
5.629
5.657
220,289
-0.06(-1.08%)
Dec 02, 2015
5.756
5.776
5.711
5.719
256,117
-0.05(-0.92%)
Dec 01, 2015
5.715
5.776
5.693
5.772
292,836
+0.09(+1.51%)
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%)
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
.