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
)
11.84
-0.14 (-1.17%)
Official Closing Price
Updated: 4:10 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 (%)
Mar 31, 2009
2.682
2.682
2.616
2.629
214,957
+0.02(+0.61%)
Mar 30, 2009
2.605
2.682
2.518
2.613
262,065
-0.15(-5.46%)
Mar 26, 2009
2.746
2.785
2.701
2.764
303,280
+0.01(+0.48%)
Mar 25, 2009
2.783
2.836
2.642
2.751
274,656
+0.04(+1.47%)
Mar 24, 2009
2.735
2.743
2.671
2.711
178,825
-0.03(-1.06%)
Mar 23, 2009
2.608
2.743
2.569
2.740
305,989
+0.25(+10.12%)
Mar 20, 2009
2.520
2.534
2.441
2.489
286,572
-0.01(-0.21%)
Mar 19, 2009
2.518
2.579
2.481
2.494
333,484
-0.03(-1.05%)
Mar 18, 2009
2.510
2.536
2.433
2.520
355,463
+0.02(+0.74%)
Mar 17, 2009
2.528
2.539
2.452
2.502
359,058
-0.03(-1.05%)
Mar 16, 2009
2.558
2.618
2.528
2.528
368,035
+0.02(+0.95%)
Mar 13, 2009
2.597
2.597
2.438
2.505
0
+0.00(+0.00%)
Mar 12, 2009
2.369
2.505
2.335
2.505
1,049,625
+0.11(+4.42%)
Mar 11, 2009
2.218
2.452
2.213
2.399
795,271
+0.09(+3.90%)
Mar 10, 2009
2.176
2.308
2.168
2.308
826,630
+0.14(+6.22%)
Mar 09, 2009
2.152
2.224
2.139
2.173
1,202,574
-0.08(-3.64%)
Mar 06, 2009
2.255
2.369
2.186
2.255
0
-0.08(-3.30%)
Mar 05, 2009
2.377
2.446
2.306
2.332
717,042
-0.17(-6.73%)
Mar 04, 2009
2.266
2.510
2.266
2.501
733,565
+0.12(+4.83%)
Mar 02, 2009
2.452
2.486
2.346
2.385
743,198
-0.15(-5.86%)
Feb 27, 2009
2.568
2.624
2.483
2.534
0
-0.14(-5.35%)
Feb 26, 2009
2.616
2.756
2.616
2.677
584,490
+0.09(+3.38%)
Feb 25, 2009
2.547
2.605
2.497
2.589
627,644
-0.00(-0.10%)
Feb 24, 2009
2.650
2.650
2.406
2.592
942,746
+0.14(+5.58%)
Feb 23, 2009
2.587
2.645
2.396
2.455
554,577
-0.13(-4.99%)
Feb 20, 2009
2.565
2.595
2.446
2.584
462,379
-0.07(-2.50%)
Feb 19, 2009
2.701
2.703
2.632
2.650
336,118
-0.01(-0.30%)
Feb 18, 2009
2.709
2.738
2.650
2.658
631,757
-0.08(-2.81%)
Feb 17, 2009
2.915
2.923
2.640
2.735
717,665
-0.24(-7.94%)
Feb 13, 2009
2.987
3.021
2.971
2.971
227,737
-0.05(-1.67%)
Feb 12, 2009
3.008
3.021
2.923
3.021
447,675
+0.01(+0.18%)
Feb 11, 2009
3.058
3.113
3.003
3.016
303,710
-0.10(-3.07%)
Feb 10, 2009
3.111
3.148
3.058
3.111
240,702
-0.04(-1.34%)
Feb 09, 2009
3.111
3.217
3.106
3.154
431,794
+0.01(+0.25%)
Feb 06, 2009
3.069
3.167
3.069
3.146
155,605
+0.04(+1.19%)
Feb 05, 2009
3.088
3.172
3.085
3.109
136,852
-0.03(-0.85%)
Feb 04, 2009
3.143
3.175
3.125
3.135
140,739
-0.04(-1.33%)
Feb 03, 2009
3.130
3.180
3.088
3.178
623,448
+0.06(+2.04%)
Feb 02, 2009
3.172
3.172
3.114
3.114
445,174
-0.06(-2.00%)
Jan 30, 2009
3.313
3.321
3.156
3.178
0
-0.08(-2.44%)
Jan 29, 2009
3.225
3.289
3.180
3.257
677,952
+0.04(+1.15%)
Jan 28, 2009
3.066
3.220
3.066
3.220
633,327
+0.16(+5.19%)
Jan 27, 2009
3.334
3.334
3.050
3.061
727,147
-0.03(-0.86%)
Jan 26, 2009
3.027
3.101
3.027
3.088
478,249
+0.03(+1.13%)
Jan 23, 2009
3.008
3.080
2.997
3.053
348,229
-0.05(-1.54%)
Jan 22, 2009
3.088
3.101
3.035
3.101
398,884
+0.01(+0.43%)
Jan 21, 2009
3.098
3.101
3.035
3.088
415,833
+0.01(+0.43%)
Jan 20, 2009
3.119
3.154
3.021
3.074
524,463
-0.03(-0.85%)
Jan 16, 2009
3.074
3.114
2.944
3.101
388,651
+0.08(+2.63%)
Jan 15, 2009
3.074
3.082
2.942
3.021
501,669
-0.03(-1.13%)
Jan 14, 2009
3.048
3.093
3.016
3.056
681,423
-0.03(-0.95%)
Jan 13, 2009
3.074
3.159
3.074
3.085
366,918
-0.02(-0.51%)
Jan 12, 2009
3.141
3.183
3.088
3.101
384,297
-0.04(-1.27%)
Jan 09, 2009
3.082
3.406
3.074
3.141
548,208
+0.06(+1.89%)
Jan 08, 2009
3.048
3.117
2.976
3.082
618,955
+0.02(+0.69%)
Jan 07, 2009
3.164
3.164
3.053
3.061
420,263
-0.14(-4.23%)
Jan 06, 2009
3.180
3.292
3.106
3.196
734,119
+0.00(+0.00%)
Jan 05, 2009
3.053
3.228
3.032
3.196
655,105
+0.09(+2.99%)
Jan 02, 2009
2.876
3.111
2.876
3.103
0
+0.20(+6.94%)
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
.