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
)
12.13
-0.01 (-0.11%)
Streaming Delayed Price
Updated: 2:56 PM EDT, Jun 7, 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 (%)
Mar 31, 2008
5.684
5.684
5.602
5.631
182,258
-0.05(-0.84%)
Mar 28, 2008
5.645
5.692
5.637
5.679
168,096
+0.03(+0.52%)
Mar 27, 2008
5.679
5.695
5.619
5.650
189,428
+0.02(+0.42%)
Mar 26, 2008
5.568
5.666
5.565
5.626
195,465
+0.06(+1.14%)
Mar 25, 2008
5.533
5.565
5.512
5.563
167,542
+0.04(+0.77%)
Mar 24, 2008
5.459
5.557
5.457
5.520
193,831
+0.06(+1.07%)
Mar 21, 2008
5.385
5.462
5.353
5.462
280,368
+0.00(+0.00%)
Mar 20, 2008
5.385
5.462
5.353
5.462
280,368
+0.03(+0.63%)
Mar 19, 2008
5.536
5.563
5.411
5.427
234,185
-0.07(-1.35%)
Mar 18, 2008
5.366
5.502
5.353
5.502
237,143
+0.14(+2.57%)
Mar 17, 2008
5.520
5.565
5.316
5.364
333,733
-0.21(-3.76%)
Mar 14, 2008
5.663
5.663
5.520
5.573
145,629
-0.10(-1.73%)
Mar 13, 2008
5.674
5.695
5.605
5.671
183,013
-0.02(-0.42%)
Mar 12, 2008
5.729
5.743
5.676
5.695
109,498
-0.12(-2.10%)
Mar 11, 2008
5.820
5.865
5.767
5.817
158,863
+0.03(+0.46%)
Mar 10, 2008
5.883
5.896
5.724
5.790
289,949
-0.12(-2.02%)
Mar 07, 2008
5.878
5.923
5.878
5.910
143,014
+0.00(+0.00%)
Mar 06, 2008
5.957
5.963
5.875
5.910
121,128
-0.05(-0.84%)
Mar 05, 2008
5.931
6.008
5.931
5.960
118,109
-0.01(-0.18%)
Mar 04, 2008
5.806
6.018
5.806
5.971
129,807
-0.07(-1.18%)
Mar 03, 2008
5.965
6.047
5.965
6.042
145,278
+0.05(+0.88%)
Feb 29, 2008
6.095
6.114
5.965
5.989
146,033
-0.11(-1.74%)
Feb 28, 2008
6.103
6.106
6.047
6.095
116,977
-0.02(-0.30%)
Feb 27, 2008
6.069
6.153
6.066
6.114
157,353
+0.04(+0.70%)
Feb 26, 2008
6.026
6.116
6.016
6.071
242,634
+0.03(+0.57%)
Feb 25, 2008
5.923
6.037
5.912
6.037
213,578
+0.07(+1.24%)
Feb 22, 2008
5.941
5.973
5.902
5.963
189,428
-0.03(-0.53%)
Feb 21, 2008
5.984
6.000
5.923
5.994
169,051
+0.06(+1.07%)
Feb 20, 2008
5.838
5.957
5.838
5.931
208,318
+0.04(+0.67%)
Feb 19, 2008
5.883
5.936
5.867
5.891
238,860
+0.03(+0.45%)
Feb 18, 2008
5.886
5.920
5.833
5.865
0
+0.00(+0.00%)
Feb 15, 2008
5.886
5.920
5.833
5.865
386,150
-0.04(-0.63%)
Feb 14, 2008
6.146
6.146
5.894
5.902
304,896
-0.22(-3.59%)
Feb 13, 2008
6.116
6.201
6.116
6.122
145,655
-0.04(-0.65%)
Feb 12, 2008
6.122
6.214
6.111
6.161
181,503
+0.06(+0.91%)
Feb 11, 2008
6.074
6.108
6.029
6.106
138,863
+0.05(+0.83%)
Feb 08, 2008
6.082
6.108
6.016
6.055
198,484
-0.04(-0.65%)
Feb 07, 2008
6.151
6.191
6.069
6.095
293,828
-0.06(-0.90%)
Feb 06, 2008
6.175
6.225
6.127
6.151
167,636
-0.04(-0.60%)
Feb 05, 2008
6.310
6.310
6.185
6.188
172,428
-0.16(-2.46%)
Feb 04, 2008
6.334
6.355
6.278
6.344
181,983
+0.05(+0.84%)
Feb 01, 2008
6.225
6.291
6.206
6.291
186,492
+0.09(+1.50%)
Jan 31, 2008
6.217
6.254
6.122
6.199
146,599
+0.02(+0.34%)
Jan 30, 2008
6.212
6.212
6.131
6.177
152,070
+0.07(+1.17%)
Jan 29, 2008
6.124
6.204
6.061
6.106
262,444
+0.05(+0.88%)
Jan 28, 2008
5.989
6.082
5.989
6.053
149,429
+0.09(+1.47%)
Jan 25, 2008
5.976
5.994
5.918
5.965
279,991
+0.05(+0.81%)
Jan 24, 2008
5.857
5.941
5.857
5.918
183,768
+0.08(+1.41%)
Jan 23, 2008
5.751
6.021
5.724
5.835
332,525
+0.02(+0.32%)
Jan 22, 2008
5.499
5.984
5.433
5.817
429,877
-0.05(-0.81%)
Jan 21, 2008
5.989
6.029
5.759
5.865
0
+0.00(+0.00%)
Jan 18, 2008
5.989
6.029
5.759
5.865
219,917
-0.12(-2.04%)
Jan 17, 2008
6.055
6.089
5.936
5.987
212,823
-0.10(-1.57%)
Jan 16, 2008
6.156
6.183
6.002
6.082
211,691
-0.08(-1.29%)
Jan 15, 2008
6.116
6.167
6.098
6.161
128,675
+0.03(+0.43%)
Jan 14, 2008
6.143
6.212
6.122
6.135
181,126
+0.02(+0.30%)
Jan 11, 2008
6.095
6.225
6.095
6.116
208,567
-0.07(-1.11%)
Jan 10, 2008
6.069
6.209
6.034
6.185
199,239
+0.12(+1.92%)
Jan 09, 2008
6.055
6.095
5.952
6.069
343,548
+0.04(+0.62%)
Jan 08, 2008
6.135
6.159
5.981
6.032
244,898
-0.11(-1.81%)
Jan 07, 2008
6.281
6.291
6.132
6.143
170,055
-0.11(-1.78%)
Jan 04, 2008
6.262
6.291
6.175
6.254
182,258
-0.01(-0.13%)
Jan 03, 2008
6.167
6.294
6.153
6.262
163,391
+0.12(+1.99%)
Jan 02, 2008
6.228
6.228
6.085
6.140
273,199
-0.02(-0.34%)
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
.