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 (%)
Feb 29, 2012
5.357
5.357
5.306
5.350
184,070
+0.01(+0.18%)
Feb 28, 2012
5.357
5.357
5.306
5.341
156,472
+0.00(+0.06%)
Feb 27, 2012
5.319
5.354
5.309
5.338
204,757
-0.00(-0.06%)
Feb 24, 2012
5.293
5.346
5.293
5.341
137,969
+0.04(+0.72%)
Feb 23, 2012
5.303
5.312
5.264
5.303
245,825
+0.02(+0.30%)
Feb 22, 2012
5.197
5.290
5.191
5.287
281,759
+0.07(+1.28%)
Feb 21, 2012
5.287
5.290
5.213
5.220
308,975
-0.07(-1.39%)
Feb 17, 2012
5.350
5.350
5.284
5.293
299,635
-0.06(-1.13%)
Feb 16, 2012
5.315
5.360
5.284
5.354
212,202
+0.05(+1.02%)
Feb 15, 2012
5.366
5.373
5.296
5.299
195,041
-0.06(-1.19%)
Feb 14, 2012
5.306
5.363
5.261
5.363
383,597
+0.06(+1.14%)
Feb 13, 2012
5.363
5.366
5.284
5.303
256,212
-0.02(-0.46%)
Feb 10, 2012
5.260
5.349
5.232
5.327
382,261
+0.01(+0.18%)
Feb 09, 2012
5.270
5.327
5.263
5.317
337,531
+0.04(+0.78%)
Feb 08, 2012
5.260
5.302
5.254
5.276
335,008
+0.01(+0.24%)
Feb 07, 2012
5.260
5.263
5.248
5.263
124,773
+0.00(+0.06%)
Feb 06, 2012
5.206
5.263
5.206
5.260
233,368
+0.03(+0.48%)
Feb 03, 2012
5.232
5.240
5.191
5.235
331,473
+0.03(+0.61%)
Feb 02, 2012
5.203
5.232
5.168
5.203
344,495
-0.01(-0.12%)
Feb 01, 2012
5.197
5.222
5.187
5.210
316,022
+0.04(+0.86%)
Jan 31, 2012
5.178
5.191
5.140
5.165
258,872
+0.03(+0.49%)
Jan 30, 2012
5.083
5.151
5.080
5.140
258,727
+0.03(+0.62%)
Jan 27, 2012
5.130
5.133
5.083
5.108
334,387
-0.04(-0.86%)
Jan 26, 2012
5.130
5.162
5.130
5.153
295,327
+0.03(+0.56%)
Jan 25, 2012
5.083
5.143
5.073
5.124
294,747
+0.02(+0.44%)
Jan 24, 2012
5.111
5.114
5.076
5.102
274,140
-0.02(-0.31%)
Jan 23, 2012
5.092
5.130
5.073
5.118
336,453
+0.03(+0.62%)
Jan 20, 2012
5.086
5.099
5.045
5.086
290,420
-0.00(-0.06%)
Jan 19, 2012
5.061
5.089
5.045
5.089
314,934
+0.07(+1.45%)
Jan 18, 2012
4.902
5.026
4.889
5.016
396,286
+0.10(+2.00%)
Jan 17, 2012
4.991
4.991
4.912
4.918
395,671
-0.08(-1.59%)
Jan 13, 2012
4.972
4.997
4.937
4.997
217,425
-0.02(-0.38%)
Jan 12, 2012
5.029
5.029
4.950
5.016
213,842
+0.02(+0.44%)
Jan 11, 2012
4.997
5.010
4.943
4.994
423,119
-0.03(-0.61%)
Jan 10, 2012
5.024
5.024
4.971
5.024
476,713
+0.05(+1.01%)
Jan 09, 2012
4.965
4.987
4.920
4.974
449,940
+0.03(+0.51%)
Jan 06, 2012
4.864
4.949
4.838
4.949
462,024
+0.10(+2.08%)
Jan 05, 2012
4.807
4.851
4.791
4.848
403,190
+0.03(+0.59%)
Jan 04, 2012
4.741
4.823
4.738
4.820
821,044
+0.18(+3.80%)
Dec 30, 2011
4.656
4.671
4.608
4.643
423,247
-0.01(-0.27%)
Dec 29, 2011
4.716
4.722
4.643
4.656
318,098
-0.04(-0.94%)
Dec 28, 2011
4.747
4.747
4.668
4.700
255,499
-0.07(-1.45%)
Dec 27, 2011
4.693
4.769
4.690
4.769
274,784
+0.05(+1.14%)
Dec 23, 2011
4.681
4.716
4.649
4.716
242,022
+0.09(+1.98%)
Dec 21, 2011
4.624
4.624
4.543
4.624
286,128
-0.01(-0.20%)
Dec 20, 2011
4.543
4.633
4.543
4.633
413,448
+0.13(+2.83%)
Dec 19, 2011
4.543
4.571
4.500
4.506
247,404
-0.03(-0.75%)
Dec 16, 2011
4.562
4.596
4.497
4.540
262,774
-0.02(-0.34%)
Dec 15, 2011
4.546
4.565
4.518
4.556
275,153
+0.03(+0.69%)
Dec 14, 2011
4.646
4.649
4.503
4.524
365,156
-0.07(-1.62%)
Dec 13, 2011
4.605
4.624
4.549
4.599
368,715
-0.00(-0.04%)
Dec 12, 2011
4.607
4.613
4.558
4.601
343,269
-0.03(-0.67%)
Dec 09, 2011
4.570
4.640
4.561
4.632
363,536
+0.08(+1.76%)
Dec 08, 2011
4.585
4.595
4.524
4.552
275,941
-0.06(-1.27%)
Dec 07, 2011
4.585
4.641
4.555
4.610
240,533
+0.00(+0.00%)
Dec 06, 2011
4.592
4.612
4.558
4.610
358,818
-0.00(-0.07%)
Dec 05, 2011
4.607
4.623
4.570
4.613
199,707
+0.03(+0.61%)
Dec 02, 2011
4.589
4.601
4.564
4.585
220,953
+0.04(+0.81%)
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
.