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 (%)
Mar 31, 2010
4.537
4.543
4.516
4.532
302,337
-0.01(-0.12%)
Mar 30, 2010
4.543
4.551
4.518
4.537
306,956
+0.01(+0.12%)
Mar 29, 2010
4.535
4.543
4.513
4.532
286,200
+0.01(+0.24%)
Mar 26, 2010
4.535
4.548
4.505
4.521
356,311
+0.00(+0.06%)
Mar 25, 2010
4.529
4.562
4.513
4.518
358,079
-0.01(-0.24%)
Mar 24, 2010
4.516
4.529
4.498
4.529
351,436
+0.01(+0.18%)
Mar 23, 2010
4.470
4.526
4.446
4.521
487,588
+0.05(+1.02%)
Mar 22, 2010
4.454
4.481
4.446
4.475
619,594
+0.01(+0.18%)
Mar 19, 2010
4.527
4.527
4.457
4.467
366,331
-0.05(-1.02%)
Mar 18, 2010
4.540
4.540
4.500
4.513
205,454
-0.02(-0.54%)
Mar 17, 2010
4.489
4.537
4.483
4.537
385,611
+0.08(+1.69%)
Mar 16, 2010
4.462
4.486
4.454
4.462
334,740
+0.00(+0.00%)
Mar 15, 2010
4.429
4.462
4.427
4.462
231,388
+0.01(+0.30%)
Mar 12, 2010
4.478
4.478
4.435
4.448
633,803
-0.00(-0.06%)
Mar 11, 2010
4.416
4.451
4.405
4.451
423,104
+0.04(+0.82%)
Mar 10, 2010
4.396
4.428
4.396
4.415
192,614
+0.01(+0.12%)
Mar 09, 2010
4.375
4.410
4.375
4.410
153,788
+0.02(+0.37%)
Mar 08, 2010
4.383
4.393
4.359
4.393
236,466
-0.00(-0.06%)
Mar 05, 2010
4.318
4.396
4.318
4.396
209,131
+0.08(+1.93%)
Mar 04, 2010
4.297
4.321
4.297
4.313
240,206
+0.01(+0.31%)
Mar 03, 2010
4.281
4.326
4.281
4.300
246,544
+0.01(+0.31%)
Mar 02, 2010
4.275
4.318
4.275
4.286
208,105
+0.02(+0.50%)
Mar 01, 2010
4.254
4.281
4.251
4.265
319,697
+0.03(+0.63%)
Feb 26, 2010
4.235
4.238
4.200
4.238
229,491
+0.03(+0.64%)
Feb 25, 2010
4.165
4.211
4.112
4.211
285,605
+0.02(+0.57%)
Feb 24, 2010
4.163
4.190
4.161
4.187
359,985
+0.04(+0.91%)
Feb 23, 2010
4.155
4.184
4.141
4.149
313,467
-0.02(-0.51%)
Feb 22, 2010
4.192
4.192
4.152
4.171
177,403
+0.00(+0.06%)
Feb 19, 2010
4.165
4.184
4.138
4.168
155,156
+0.00(+0.00%)
Feb 18, 2010
4.109
4.168
4.109
4.168
180,404
+0.04(+0.97%)
Feb 17, 2010
4.128
4.136
4.096
4.128
244,288
+0.01(+0.33%)
Feb 16, 2010
4.072
4.114
4.066
4.114
226,359
+0.06(+1.39%)
Feb 12, 2010
4.015
4.058
4.058
4.058
237,119
+0.02(+0.40%)
Feb 11, 2010
4.037
4.053
4.010
4.042
212,538
+0.01(+0.33%)
Feb 10, 2010
4.007
4.029
3.988
4.029
291,671
+0.03(+0.70%)
Feb 09, 2010
3.977
4.014
3.963
4.001
311,035
+0.05(+1.28%)
Feb 08, 2010
3.955
4.006
3.942
3.950
278,650
-0.03(-0.67%)
Feb 05, 2010
4.019
4.025
3.905
3.977
690,406
-0.05(-1.19%)
Feb 04, 2010
4.121
4.121
4.025
4.025
351,142
-0.11(-2.71%)
Feb 03, 2010
4.110
4.158
4.110
4.137
235,633
-0.01(-0.26%)
Feb 02, 2010
4.105
4.158
4.105
4.147
298,411
+0.05(+1.17%)
Feb 01, 2010
4.065
4.115
4.065
4.099
346,951
+0.05(+1.25%)
Jan 29, 2010
4.153
4.153
4.046
4.049
228,144
-0.11(-2.75%)
Jan 28, 2010
4.190
4.190
4.163
4.163
510,524
-0.01(-0.13%)
Jan 27, 2010
4.147
4.169
4.099
4.169
279,356
+0.02(+0.39%)
Jan 26, 2010
4.163
4.190
4.145
4.153
371,409
-0.03(-0.76%)
Jan 25, 2010
4.190
4.198
4.161
4.185
333,220
+0.01(+0.19%)
Jan 22, 2010
4.219
4.265
4.177
4.177
404,830
-0.08(-1.82%)
Jan 21, 2010
4.283
4.318
4.238
4.254
349,607
-0.04(-0.99%)
Jan 20, 2010
4.297
4.315
4.273
4.297
394,201
-0.04(-0.86%)
Jan 19, 2010
4.278
4.334
4.278
4.334
239,602
+0.04(+0.87%)
Jan 15, 2010
4.302
4.297
4.297
4.297
234,860
-0.03(-0.80%)
Jan 14, 2010
4.299
4.337
4.297
4.331
306,421
+0.00(+0.06%)
Jan 13, 2010
4.345
4.345
4.302
4.329
346,568
+0.00(+0.09%)
Jan 12, 2010
4.320
4.338
4.296
4.325
315,582
-0.03(-0.61%)
Jan 11, 2010
4.328
4.351
4.317
4.351
282,712
+0.03(+0.61%)
Jan 08, 2010
4.285
4.325
4.275
4.325
569,775
+0.04(+0.87%)
Jan 07, 2010
4.243
4.293
4.243
4.288
349,815
+0.03(+0.62%)
Jan 06, 2010
4.224
4.267
4.224
4.261
278,889
+0.03(+0.69%)
Jan 05, 2010
4.192
4.240
4.192
4.232
224,306
+0.03(+0.69%)
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
.