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
)
11.81
-0.18 (-1.50%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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, 2019
8.819
8.882
8.819
8.882
187,685
+0.07(+0.78%)
Dec 30, 2019
8.842
8.870
8.790
8.813
88,191
-0.02(-0.19%)
Dec 27, 2019
8.865
8.870
8.825
8.830
146,016
-0.02(-0.26%)
Dec 26, 2019
8.807
8.865
8.807
8.853
116,524
+0.04(+0.45%)
Dec 24, 2019
8.842
8.859
8.813
8.813
118,178
+0.00(+0.00%)
Dec 23, 2019
8.836
8.853
8.807
8.813
135,385
+0.02(+0.26%)
Dec 20, 2019
8.830
8.882
8.739
8.790
290,982
-0.03(-0.32%)
Dec 19, 2019
8.830
8.848
8.793
8.819
174,598
-0.01(-0.06%)
Dec 18, 2019
8.876
8.910
8.816
8.825
144,687
-0.03(-0.32%)
Dec 17, 2019
8.876
8.910
8.825
8.853
187,527
-0.02(-0.19%)
Dec 16, 2019
8.819
8.893
8.773
8.870
280,377
+0.10(+1.11%)
Dec 13, 2019
8.722
8.790
8.693
8.773
232,155
+0.04(+0.46%)
Dec 12, 2019
8.716
8.733
8.610
8.733
145,314
+0.03(+0.31%)
Dec 11, 2019
8.650
8.723
8.638
8.706
202,373
+0.04(+0.46%)
Dec 10, 2019
8.644
8.689
8.567
8.667
287,667
+0.06(+0.66%)
Dec 09, 2019
8.616
8.631
8.519
8.610
213,689
-0.02(-0.20%)
Dec 06, 2019
8.701
8.706
8.593
8.627
227,762
-0.07(-0.85%)
Dec 05, 2019
8.672
8.712
8.536
8.701
367,084
+0.01(+0.07%)
Dec 04, 2019
8.701
8.723
8.638
8.695
204,744
-0.01(-0.07%)
Dec 03, 2019
8.695
8.729
8.627
8.701
280,117
-0.02(-0.20%)
Dec 02, 2019
8.678
8.865
8.661
8.718
278,665
+0.01(+0.13%)
Nov 29, 2019
8.627
8.706
8.610
8.706
115,204
+0.06(+0.72%)
Nov 27, 2019
8.587
8.672
8.553
8.644
197,946
+0.03(+0.40%)
Nov 26, 2019
8.610
8.627
8.582
8.610
197,580
+0.00(+0.00%)
Nov 25, 2019
8.587
8.610
8.565
8.610
168,625
+0.04(+0.46%)
Nov 22, 2019
8.559
8.587
8.531
8.570
154,723
+0.01(+0.07%)
Nov 21, 2019
8.553
8.565
8.497
8.565
90,263
+0.01(+0.13%)
Nov 20, 2019
8.570
8.633
8.525
8.553
239,716
-0.01(-0.13%)
Nov 19, 2019
8.536
8.576
8.519
8.565
209,160
+0.02(+0.20%)
Nov 18, 2019
8.531
8.565
8.525
8.548
190,173
-0.01(-0.07%)
Nov 15, 2019
8.514
8.599
8.491
8.553
216,118
+0.03(+0.33%)
Nov 14, 2019
8.468
8.525
8.429
8.525
157,394
+0.07(+0.78%)
Nov 13, 2019
8.408
8.459
8.408
8.459
172,010
+0.03(+0.33%)
Nov 12, 2019
8.352
8.431
8.335
8.431
227,171
+0.05(+0.60%)
Nov 11, 2019
8.335
8.386
8.312
8.380
181,901
+0.07(+0.81%)
Nov 08, 2019
8.318
8.352
8.301
8.312
143,134
-0.02(-0.27%)
Nov 07, 2019
8.374
8.391
8.312
8.335
245,945
-0.06(-0.67%)
Nov 06, 2019
8.357
8.397
8.357
8.391
215,435
+0.03(+0.40%)
Nov 05, 2019
8.352
8.374
8.301
8.357
150,075
+0.02(+0.27%)
Nov 04, 2019
8.324
8.352
8.318
8.335
177,242
+0.02(+0.20%)
Nov 01, 2019
8.312
8.347
8.279
8.318
137,622
+0.00(+0.00%)
Oct 31, 2019
8.352
8.357
8.273
8.318
155,186
+0.01(+0.07%)
Oct 30, 2019
8.324
8.335
8.273
8.312
145,956
-0.01(-0.14%)
Oct 29, 2019
8.279
8.341
8.279
8.324
179,485
+0.05(+0.61%)
Oct 28, 2019
8.296
8.318
8.266
8.273
111,754
-0.02(-0.20%)
Oct 25, 2019
8.262
8.290
8.245
8.290
84,458
+0.04(+0.55%)
Oct 24, 2019
8.290
8.296
8.245
8.245
118,017
-0.01(-0.07%)
Oct 23, 2019
8.239
8.256
8.211
8.251
143,036
+0.02(+0.27%)
Oct 22, 2019
8.222
8.251
8.222
8.228
116,360
+0.01(+0.07%)
Oct 21, 2019
8.166
8.222
8.149
8.222
146,461
+0.07(+0.83%)
Oct 18, 2019
8.155
8.172
8.110
8.155
158,603
-0.02(-0.21%)
Oct 17, 2019
8.155
8.194
8.149
8.172
112,736
+0.03(+0.35%)
Oct 16, 2019
8.149
8.189
8.138
8.144
143,226
-0.01(-0.07%)
Oct 15, 2019
8.144
8.241
8.138
8.149
142,476
+0.01(+0.07%)
Oct 14, 2019
8.121
8.155
8.116
8.144
118,065
+0.02(+0.28%)
Oct 11, 2019
8.116
8.168
8.116
8.121
92,992
+0.05(+0.61%)
Oct 10, 2019
8.056
8.089
8.028
8.072
166,453
+0.02(+0.28%)
Oct 09, 2019
8.061
8.089
8.028
8.050
222,499
+0.01(+0.14%)
Oct 08, 2019
8.000
8.067
7.938
8.039
202,277
-0.02(-0.28%)
Oct 07, 2019
8.056
8.106
7.977
8.061
259,430
+0.00(+0.00%)
Oct 04, 2019
8.072
8.083
7.989
8.061
203,097
+0.02(+0.28%)
Oct 03, 2019
8.000
8.044
7.888
8.039
192,122
+0.03(+0.42%)
Oct 02, 2019
8.072
8.072
7.950
8.005
232,512
-0.08(-1.03%)
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
.