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
)
12.14
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 29, 2017
7.720
7.720
7.720
0
+0.03(+0.44%)
Dec 28, 2017
7.710
7.720
7.676
7.686
173,759
+0.00(+0.00%)
Dec 27, 2017
7.686
7.705
7.666
7.686
167,427
+0.03(+0.38%)
Dec 26, 2017
7.686
7.701
7.652
7.657
121,063
-0.06(-0.76%)
Dec 22, 2017
7.701
7.735
7.688
7.715
93,770
+0.04(+0.57%)
Dec 21, 2017
7.681
7.725
7.671
7.671
165,774
+0.00(+0.06%)
Dec 20, 2017
7.671
7.681
7.652
7.666
157,219
+0.01(+0.13%)
Dec 19, 2017
7.652
7.676
7.642
7.657
145,339
+0.00(+0.06%)
Dec 18, 2017
7.637
7.686
7.637
7.652
134,709
+0.02(+0.25%)
Dec 15, 2017
7.594
7.637
7.594
7.632
357,139
+0.05(+0.64%)
Dec 14, 2017
7.632
7.652
7.579
7.584
240,420
-0.05(-0.66%)
Dec 13, 2017
7.668
7.668
7.625
7.634
183,499
-0.00(-0.06%)
Dec 12, 2017
7.649
7.673
7.625
7.639
112,474
+0.01(+0.13%)
Dec 11, 2017
7.591
7.644
7.591
7.630
142,246
+0.02(+0.25%)
Dec 08, 2017
7.615
7.654
7.601
7.610
170,077
+0.00(+0.06%)
Dec 07, 2017
7.586
7.654
7.586
7.605
142,242
+0.00(+0.00%)
Dec 06, 2017
7.605
7.644
7.591
7.605
148,342
-0.03(-0.44%)
Dec 05, 2017
7.634
7.644
7.601
7.639
105,798
+0.04(+0.51%)
Dec 04, 2017
7.639
7.639
7.596
7.601
121,573
-0.01(-0.13%)
Dec 01, 2017
7.601
7.654
7.591
7.610
137,728
+0.01(+0.13%)
Nov 30, 2017
7.610
7.663
7.586
7.601
393,550
+0.02(+0.25%)
Nov 29, 2017
7.639
7.646
7.543
7.581
101,908
-0.02(-0.32%)
Nov 28, 2017
7.630
7.630
7.586
7.605
201,303
+0.00(+0.06%)
Nov 27, 2017
7.712
7.712
7.596
7.601
113,676
-0.09(-1.19%)
Nov 24, 2017
7.659
7.702
7.641
7.692
48,269
+0.04(+0.57%)
Nov 22, 2017
7.644
7.649
7.610
7.649
70,423
+0.01(+0.19%)
Nov 21, 2017
7.625
7.634
7.605
7.634
82,415
+0.04(+0.51%)
Nov 20, 2017
7.591
7.602
7.562
7.596
75,660
+0.02(+0.25%)
Nov 17, 2017
7.567
7.586
7.562
7.576
110,058
+0.02(+0.26%)
Nov 16, 2017
7.514
7.567
7.490
7.557
157,052
+0.09(+1.23%)
Nov 15, 2017
7.509
7.509
7.422
7.465
156,774
-0.06(-0.77%)
Nov 14, 2017
7.591
7.591
7.490
7.523
172,092
-0.07(-0.98%)
Nov 13, 2017
7.579
7.608
7.560
7.598
154,560
+0.01(+0.19%)
Nov 10, 2017
7.569
7.593
7.531
7.584
212,598
+0.03(+0.44%)
Nov 09, 2017
7.598
7.636
7.493
7.550
295,206
-0.05(-0.69%)
Nov 08, 2017
7.651
7.651
7.584
7.603
274,556
-0.05(-0.63%)
Nov 07, 2017
7.713
7.713
7.624
7.651
213,116
-0.04(-0.50%)
Nov 06, 2017
7.713
7.722
7.665
7.689
160,073
+0.00(+0.06%)
Nov 03, 2017
7.737
7.737
7.660
7.684
151,863
-0.01(-0.19%)
Nov 02, 2017
7.694
7.718
7.665
7.699
107,757
-0.00(-0.06%)
Nov 01, 2017
7.727
7.756
7.699
7.703
168,704
-0.00(-0.06%)
Oct 31, 2017
7.703
7.766
7.689
7.708
131,138
+0.00(+0.06%)
Oct 30, 2017
7.723
7.761
7.694
7.703
100,898
-0.01(-0.19%)
Oct 27, 2017
7.703
7.742
7.675
7.718
104,895
+0.04(+0.56%)
Oct 26, 2017
7.761
7.761
7.675
7.675
253,571
-0.07(-0.93%)
Oct 25, 2017
7.823
7.823
7.723
7.747
91,450
-0.08(-1.04%)
Oct 24, 2017
7.833
7.833
7.794
7.828
59,098
+0.01(+0.18%)
Oct 23, 2017
7.818
7.818
7.794
7.814
155,760
+0.00(+0.00%)
Oct 20, 2017
7.794
7.818
7.790
7.814
150,444
+0.03(+0.37%)
Oct 19, 2017
7.790
7.794
7.775
7.785
188,236
+0.00(+0.00%)
Oct 18, 2017
7.799
7.814
7.780
7.785
111,917
+0.00(+0.00%)
Oct 17, 2017
7.828
7.828
7.773
7.785
95,224
-0.03(-0.37%)
Oct 16, 2017
7.818
7.838
7.797
7.814
157,232
+0.01(+0.18%)
Oct 13, 2017
7.804
7.816
7.775
7.799
170,191
+0.00(+0.06%)
Oct 12, 2017
7.833
7.833
7.770
7.794
91,177
-0.03(-0.34%)
Oct 11, 2017
7.792
7.821
7.754
7.821
651,183
+0.04(+0.49%)
Oct 10, 2017
7.807
7.807
7.740
7.783
139,972
+0.01(+0.12%)
Oct 09, 2017
7.783
7.840
7.754
7.773
154,668
+0.01(+0.18%)
Oct 06, 2017
7.802
7.802
7.740
7.759
116,820
-0.00(-0.06%)
Oct 05, 2017
7.783
7.783
7.750
7.764
151,790
+0.01(+0.12%)
Oct 04, 2017
7.745
7.759
7.731
7.754
168,566
+0.00(+0.00%)
Oct 03, 2017
7.707
7.759
7.707
7.754
93,973
+0.03(+0.43%)
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
.