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
)
11.94
-0.04 (-0.35%)
Streaming Delayed Price
Updated: 1:21 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 29, 2023
10.98
11.04
10.80
10.83
205,375
-0.11(-1.04%)
Dec 28, 2023
10.99
11.01
10.86
10.95
204,634
+0.01(+0.09%)
Dec 27, 2023
10.88
10.96
10.88
10.94
134,052
+0.08(+0.70%)
Dec 26, 2023
10.76
10.87
10.67
10.86
135,429
+0.14(+1.33%)
Dec 22, 2023
10.68
10.78
10.62
10.72
75,845
+0.12(+1.17%)
Dec 21, 2023
10.61
10.64
10.54
10.59
132,659
+0.08(+0.72%)
Dec 20, 2023
10.50
10.70
10.48
10.52
184,942
+0.02(+0.18%)
Dec 19, 2023
10.51
10.61
10.50
10.50
137,173
-0.01(-0.09%)
Dec 18, 2023
10.54
10.60
10.48
10.51
147,793
+0.01(+0.09%)
Dec 15, 2023
10.53
10.57
10.47
10.50
109,711
+0.03(+0.27%)
Dec 14, 2023
10.44
10.56
10.35
10.47
143,013
+0.17(+1.64%)
Dec 13, 2023
10.08
10.31
10.000
10.30
156,491
+0.26(+2.63%)
Dec 12, 2023
10.04
10.09
9.943
10.04
138,561
+0.02(+0.19%)
Dec 11, 2023
10.01
10.07
9.971
10.02
170,909
+0.07(+0.66%)
Dec 08, 2023
9.849
9.981
9.844
9.952
103,773
+0.06(+0.57%)
Dec 07, 2023
9.821
9.896
9.745
9.896
180,105
+0.17(+1.74%)
Dec 06, 2023
9.839
9.916
9.719
9.726
290,441
-0.11(-1.15%)
Dec 05, 2023
9.943
10.01
9.821
9.839
180,875
-0.08(-0.85%)
Dec 04, 2023
10.03
10.08
9.924
9.924
207,188
-0.10(-1.03%)
Dec 01, 2023
9.821
10.05
9.821
10.03
140,949
+0.24(+2.40%)
Nov 30, 2023
9.905
9.934
9.783
9.792
146,011
-0.05(-0.48%)
Nov 29, 2023
9.755
9.887
9.755
9.839
260,221
+0.17(+1.75%)
Nov 28, 2023
9.642
9.689
9.566
9.670
173,367
+0.03(+0.29%)
Nov 27, 2023
9.670
9.689
9.566
9.642
108,502
-0.01(-0.10%)
Nov 24, 2023
9.651
9.689
9.642
9.651
60,569
+0.00(+0.00%)
Nov 22, 2023
9.689
9.717
9.651
9.651
146,885
-0.04(-0.39%)
Nov 21, 2023
9.670
9.764
9.670
9.689
102,949
-0.03(-0.29%)
Nov 20, 2023
9.642
9.774
9.642
9.717
92,475
+0.04(+0.39%)
Nov 17, 2023
9.708
9.726
9.651
9.679
83,090
-0.04(-0.39%)
Nov 16, 2023
9.717
9.745
9.661
9.717
65,804
+0.06(+0.58%)
Nov 15, 2023
9.651
9.764
9.651
9.661
107,842
+0.03(+0.29%)
Nov 14, 2023
9.557
9.670
9.529
9.632
92,900
+0.24(+2.58%)
Nov 13, 2023
9.381
9.399
9.330
9.390
95,100
+0.02(+0.20%)
Nov 10, 2023
9.297
9.456
9.297
9.372
60,406
+0.10(+1.10%)
Nov 09, 2023
9.455
9.511
9.260
9.269
108,034
-0.18(-1.87%)
Nov 08, 2023
9.558
9.576
9.437
9.446
129,648
-0.07(-0.78%)
Nov 07, 2023
9.427
9.530
9.427
9.520
76,913
+0.10(+1.09%)
Nov 06, 2023
9.539
9.558
9.399
9.418
100,401
-0.08(-0.88%)
Nov 03, 2023
9.372
9.511
9.358
9.502
153,153
+0.23(+2.51%)
Nov 02, 2023
9.092
9.278
9.074
9.269
155,817
+0.30(+3.32%)
Nov 01, 2023
8.813
8.981
8.804
8.971
168,476
+0.15(+1.69%)
Oct 31, 2023
8.739
8.832
8.674
8.822
170,038
+0.14(+1.61%)
Oct 30, 2023
8.683
8.739
8.599
8.683
97,990
+0.06(+0.65%)
Oct 27, 2023
8.701
8.720
8.599
8.627
147,239
-0.06(-0.64%)
Oct 26, 2023
8.748
8.767
8.655
8.683
102,353
-0.06(-0.64%)
Oct 25, 2023
8.878
8.888
8.729
8.739
82,621
-0.15(-1.68%)
Oct 24, 2023
8.822
8.897
8.748
8.888
111,200
+0.15(+1.70%)
Oct 23, 2023
8.813
8.841
8.711
8.739
262,134
-0.08(-0.95%)
Oct 20, 2023
8.841
8.878
8.795
8.822
93,094
-0.07(-0.84%)
Oct 19, 2023
8.962
9.064
8.892
8.897
101,859
-0.08(-0.93%)
Oct 18, 2023
9.167
9.204
8.954
8.981
246,920
-0.25(-2.72%)
Oct 17, 2023
9.269
9.297
9.204
9.232
125,044
-0.06(-0.60%)
Oct 16, 2023
9.241
9.344
9.232
9.288
323,970
-0.04(-0.40%)
Oct 13, 2023
9.465
9.465
9.316
9.325
80,986
-0.12(-1.28%)
Oct 12, 2023
9.567
9.567
9.413
9.446
80,172
-0.08(-0.81%)
Oct 11, 2023
9.514
9.569
9.450
9.523
135,423
+0.06(+0.58%)
Oct 10, 2023
9.422
9.523
9.422
9.468
132,583
+0.02(+0.19%)
Oct 09, 2023
9.376
9.486
9.376
9.449
71,580
+0.08(+0.88%)
Oct 06, 2023
9.238
9.421
9.238
9.367
116,042
+0.04(+0.39%)
Oct 05, 2023
9.265
9.344
9.256
9.330
96,488
+0.01(+0.10%)
Oct 04, 2023
9.348
9.385
9.238
9.321
188,876
-0.04(-0.39%)
Oct 03, 2023
9.459
9.537
9.348
9.357
95,205
-0.22(-2.31%)
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
.