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
)
11.83
-0.15 (-1.25%)
Streaming Delayed Price
Updated: 2:48 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 (%)
Feb 28, 2019
7.891
7.919
7.810
7.832
269,547
-0.03(-0.35%)
Feb 27, 2019
7.832
7.870
7.783
7.859
238,937
+0.02(+0.21%)
Feb 26, 2019
7.881
7.881
7.821
7.843
148,743
-0.04(-0.48%)
Feb 25, 2019
7.886
7.902
7.859
7.881
125,804
+0.02(+0.21%)
Feb 22, 2019
7.837
7.897
7.837
7.864
134,964
+0.03(+0.42%)
Feb 21, 2019
7.837
7.853
7.782
7.832
106,811
+0.01(+0.07%)
Feb 20, 2019
7.859
7.875
7.805
7.826
194,599
-0.05(-0.62%)
Feb 19, 2019
7.848
7.875
7.826
7.875
135,445
+0.00(+0.00%)
Feb 15, 2019
7.853
7.875
7.810
7.875
184,377
+0.04(+0.55%)
Feb 14, 2019
7.815
7.837
7.778
7.832
216,555
-0.01(-0.09%)
Feb 13, 2019
7.817
7.839
7.772
7.839
236,192
+0.04(+0.48%)
Feb 12, 2019
7.774
7.806
7.747
7.801
222,393
+0.08(+0.97%)
Feb 11, 2019
7.650
7.726
7.634
7.726
157,439
+0.08(+0.98%)
Feb 08, 2019
7.629
7.650
7.586
7.650
116,542
+0.03(+0.42%)
Feb 07, 2019
7.726
7.726
7.597
7.618
425,764
-0.15(-1.87%)
Feb 06, 2019
7.769
7.769
7.742
7.763
110,023
-0.01(-0.07%)
Feb 05, 2019
7.715
7.774
7.699
7.769
253,194
+0.08(+0.98%)
Feb 04, 2019
7.650
7.720
7.650
7.693
131,081
+0.04(+0.56%)
Feb 01, 2019
7.618
7.672
7.618
7.650
171,560
+0.04(+0.57%)
Jan 31, 2019
7.554
7.623
7.554
7.607
235,705
+0.05(+0.71%)
Jan 30, 2019
7.403
7.559
7.403
7.554
235,908
+0.17(+2.33%)
Jan 29, 2019
7.435
7.441
7.354
7.381
226,746
-0.03(-0.36%)
Jan 28, 2019
7.333
7.419
7.322
7.408
172,609
+0.04(+0.51%)
Jan 25, 2019
7.365
7.408
7.349
7.371
235,129
+0.03(+0.37%)
Jan 24, 2019
7.371
7.414
7.338
7.344
240,266
-0.02(-0.22%)
Jan 23, 2019
7.424
7.435
7.317
7.360
145,066
-0.03(-0.44%)
Jan 22, 2019
7.457
7.457
7.344
7.392
240,309
-0.06(-0.87%)
Jan 18, 2019
7.441
7.465
7.398
7.457
244,794
+0.08(+1.02%)
Jan 17, 2019
7.338
7.381
7.295
7.381
325,206
+0.06(+0.81%)
Jan 16, 2019
7.274
7.354
7.268
7.322
324,104
+0.04(+0.52%)
Jan 15, 2019
7.306
7.333
7.242
7.285
298,716
+0.02(+0.22%)
Jan 14, 2019
7.317
7.317
7.220
7.268
145,369
-0.06(-0.76%)
Jan 11, 2019
7.244
7.324
7.233
7.324
310,080
+0.09(+1.25%)
Jan 10, 2019
7.238
7.265
7.142
7.233
187,302
+0.01(+0.15%)
Jan 09, 2019
7.164
7.249
7.100
7.222
367,586
+0.10(+1.35%)
Jan 08, 2019
7.121
7.177
7.068
7.126
330,209
+0.05(+0.75%)
Jan 07, 2019
6.892
7.089
6.892
7.073
242,470
+0.21(+3.11%)
Jan 04, 2019
6.689
6.892
6.689
6.860
474,307
+0.19(+2.88%)
Jan 03, 2019
6.822
6.822
6.668
6.668
239,204
-0.18(-2.57%)
Jan 02, 2019
6.646
6.844
6.604
6.844
253,690
+0.15(+2.31%)
Dec 31, 2018
6.769
6.774
6.630
6.689
600,289
+0.00(+0.00%)
Dec 28, 2018
6.646
6.721
6.614
6.689
378,133
+0.04(+0.64%)
Dec 27, 2018
6.630
6.684
6.540
6.646
447,822
-0.03(-0.40%)
Dec 26, 2018
6.465
6.673
6.438
6.673
268,529
+0.21(+3.22%)
Dec 24, 2018
6.513
6.529
6.444
6.465
211,844
-0.12(-1.78%)
Dec 21, 2018
6.652
6.753
6.556
6.582
875,125
-0.10(-1.44%)
Dec 20, 2018
6.780
6.828
6.499
6.678
759,673
-0.16(-2.34%)
Dec 19, 2018
6.913
6.918
6.790
6.838
614,691
-0.05(-0.70%)
Dec 18, 2018
6.806
6.897
6.759
6.886
1,036,335
+0.09(+1.25%)
Dec 17, 2018
6.934
6.934
6.798
6.801
379,888
-0.14(-2.07%)
Dec 14, 2018
7.036
7.036
6.934
6.945
404,754
-0.11(-1.59%)
Dec 13, 2018
7.121
7.136
7.025
7.057
343,805
-0.05(-0.77%)
Dec 12, 2018
7.107
7.159
7.101
7.112
279,689
+0.04(+0.60%)
Dec 11, 2018
7.149
7.149
6.985
7.070
429,125
+0.02(+0.30%)
Dec 10, 2018
7.096
7.107
6.937
7.048
301,094
-0.04(-0.52%)
Dec 07, 2018
7.165
7.196
7.059
7.085
295,596
-0.07(-1.03%)
Dec 06, 2018
7.181
7.206
7.038
7.159
601,225
-0.14(-1.96%)
Dec 04, 2018
7.382
7.408
7.286
7.302
391,859
-0.09(-1.22%)
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
.