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
)
11.79
-0.19 (-1.59%)
Streaming Delayed Price
Updated: 3:23 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, 2023
10.56
10.60
10.40
10.43
157,892
-0.09(-0.82%)
Feb 27, 2023
10.54
10.57
10.46
10.52
97,660
+0.05(+0.49%)
Feb 24, 2023
10.57
10.57
10.46
10.46
109,135
-0.15(-1.45%)
Feb 23, 2023
10.54
10.65
10.52
10.62
70,198
+0.11(+1.06%)
Feb 22, 2023
10.55
10.61
10.47
10.51
106,508
+0.04(+0.41%)
Feb 21, 2023
10.70
10.70
10.46
10.46
212,566
-0.24(-2.24%)
Feb 17, 2023
10.75
10.76
10.57
10.70
154,683
-0.03(-0.32%)
Feb 16, 2023
10.80
10.81
10.72
10.74
144,992
-0.09(-0.87%)
Feb 15, 2023
10.81
10.89
10.76
10.83
101,340
-0.06(-0.55%)
Feb 14, 2023
11.01
11.01
10.78
10.89
84,811
-0.10(-0.88%)
Feb 13, 2023
10.87
11.12
10.84
10.99
128,952
+0.15(+1.41%)
Feb 10, 2023
10.95
10.95
10.73
10.84
148,447
-0.10(-0.93%)
Feb 09, 2023
11.03
11.04
10.92
10.94
100,243
-0.03(-0.31%)
Feb 08, 2023
10.99
11.04
10.89
10.97
84,689
-0.01(-0.08%)
Feb 07, 2023
10.84
10.98
10.79
10.98
103,289
+0.15(+1.41%)
Feb 06, 2023
10.88
10.93
10.79
10.83
112,538
-0.13(-1.16%)
Feb 03, 2023
11.10
11.12
10.90
10.95
95,091
-0.20(-1.75%)
Feb 02, 2023
10.99
11.20
10.95
11.15
171,716
+0.32(+2.98%)
Feb 01, 2023
10.67
10.90
10.45
10.83
239,289
+0.15(+1.43%)
Jan 31, 2023
10.61
10.67
10.53
10.67
195,719
+0.14(+1.29%)
Jan 30, 2023
10.64
10.66
10.52
10.54
180,810
-0.11(-1.04%)
Jan 27, 2023
10.53
10.67
10.47
10.65
198,773
+0.14(+1.29%)
Jan 26, 2023
10.58
10.58
10.39
10.51
197,166
+0.03(+0.32%)
Jan 25, 2023
10.39
10.49
10.32
10.48
132,763
+0.05(+0.49%)
Jan 24, 2023
10.63
10.71
10.37
10.43
385,332
-0.15(-1.44%)
Jan 23, 2023
10.50
10.62
10.49
10.58
160,077
+0.14(+1.30%)
Jan 20, 2023
10.29
10.45
10.28
10.45
93,231
+0.19(+1.82%)
Jan 19, 2023
10.36
10.38
10.24
10.26
130,997
-0.14(-1.39%)
Jan 18, 2023
10.75
10.75
10.40
10.40
165,595
-0.26(-2.47%)
Jan 17, 2023
10.47
10.72
10.40
10.67
249,035
+0.17(+1.62%)
Jan 13, 2023
10.23
10.52
10.23
10.50
196,843
+0.26(+2.57%)
Jan 12, 2023
10.14
10.24
10.10
10.23
126,542
+0.12(+1.24%)
Jan 11, 2023
9.999
10.12
9.999
10.11
185,970
+0.11(+1.09%)
Jan 10, 2023
9.948
10.01
9.915
9.999
224,069
-0.01(-0.08%)
Jan 09, 2023
9.822
10.01
9.822
10.01
259,734
+0.24(+2.41%)
Jan 06, 2023
9.603
9.814
9.570
9.772
139,783
+0.21(+2.20%)
Jan 05, 2023
9.452
9.620
9.385
9.561
127,631
+0.05(+0.53%)
Jan 04, 2023
9.393
9.612
9.385
9.511
166,702
+0.19(+2.08%)
Jan 03, 2023
9.301
9.343
9.217
9.318
215,731
+0.15(+1.65%)
Dec 30, 2022
9.208
9.242
9.107
9.166
351,725
-0.04(-0.46%)
Dec 29, 2022
9.124
9.242
9.106
9.208
322,231
+0.12(+1.30%)
Dec 28, 2022
9.275
9.334
9.090
9.090
214,311
-0.22(-2.35%)
Dec 27, 2022
9.427
9.452
9.267
9.309
263,393
-0.13(-1.42%)
Dec 23, 2022
9.402
9.502
9.360
9.444
133,378
+0.04(+0.45%)
Dec 22, 2022
9.494
9.511
9.309
9.402
132,292
-0.16(-1.67%)
Dec 21, 2022
9.570
9.662
9.561
9.561
139,236
+0.01(+0.09%)
Dec 20, 2022
9.553
9.637
9.536
9.553
125,555
-0.08(-0.87%)
Dec 19, 2022
9.772
9.805
9.578
9.637
110,965
-0.12(-1.21%)
Dec 16, 2022
9.645
9.763
9.595
9.755
248,709
+0.00(+0.00%)
Dec 15, 2022
9.847
9.923
9.730
9.755
142,664
-0.19(-1.86%)
Dec 14, 2022
9.847
9.990
9.805
9.940
209,262
+0.09(+0.92%)
Dec 13, 2022
9.991
10.06
9.800
9.850
244,906
+0.05(+0.51%)
Dec 12, 2022
9.883
9.916
9.791
9.800
107,676
-0.03(-0.34%)
Dec 09, 2022
9.783
9.900
9.783
9.833
78,371
+0.04(+0.43%)
Dec 08, 2022
9.808
9.866
9.750
9.791
160,599
-0.02(-0.25%)
Dec 07, 2022
9.741
9.891
9.741
9.816
243,257
-0.02(-0.17%)
Dec 06, 2022
9.991
10.09
9.816
9.833
160,758
-0.17(-1.75%)
Dec 05, 2022
10.17
10.21
9.958
10.01
181,502
-0.17(-1.64%)
Dec 02, 2022
10.16
10.24
10.14
10.17
83,771
-0.08(-0.82%)
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
.