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, 2011
5.844
5.850
5.812
5.844
198,692
+0.01(+0.25%)
Mar 30, 2011
5.827
5.841
5.797
5.830
259,341
+0.02(+0.30%)
Mar 29, 2011
5.812
5.818
5.794
5.812
252,691
+0.00(+0.05%)
Mar 28, 2011
5.877
5.883
5.803
5.809
383,887
-0.07(-1.25%)
Mar 25, 2011
5.874
5.915
5.856
5.883
297,816
+0.01(+0.10%)
Mar 24, 2011
5.886
5.900
5.865
5.877
227,242
+0.00(+0.00%)
Mar 23, 2011
5.856
5.900
5.847
5.877
300,341
+0.01(+0.10%)
Mar 22, 2011
5.827
5.874
5.823
5.871
261,843
+0.03(+0.51%)
Mar 21, 2011
5.824
5.841
5.812
5.841
499,434
+0.11(+1.85%)
Mar 18, 2011
5.723
5.750
5.715
5.735
148,916
+0.03(+0.57%)
Mar 17, 2011
5.697
5.712
5.662
5.703
278,296
+0.04(+0.68%)
Mar 16, 2011
5.715
5.806
5.653
5.664
209,477
-0.07(-1.23%)
Mar 15, 2011
5.735
5.750
5.718
5.735
401,520
-0.05(-0.92%)
Mar 14, 2011
5.768
5.797
5.747
5.788
199,492
-0.01(-0.10%)
Mar 11, 2011
5.800
5.841
5.782
5.794
354,144
-0.04(-0.74%)
Mar 10, 2011
5.937
5.946
5.837
5.837
350,191
-0.12(-1.97%)
Mar 09, 2011
5.981
5.996
5.946
5.955
199,686
-0.03(-0.44%)
Mar 08, 2011
5.961
6.011
5.928
5.981
435,571
+0.03(+0.44%)
Mar 07, 2011
6.008
6.010
5.940
5.955
503,258
-0.05(-0.78%)
Mar 04, 2011
5.970
6.005
5.937
6.002
545,774
+0.04(+0.64%)
Mar 03, 2011
5.908
5.978
5.905
5.964
296,914
+0.06(+1.10%)
Mar 02, 2011
5.861
5.899
5.861
5.899
256,141
+0.01(+0.25%)
Mar 01, 2011
5.876
5.934
5.867
5.884
411,837
+0.00(+0.00%)
Feb 28, 2011
5.858
5.899
5.820
5.884
350,185
+0.06(+0.96%)
Feb 25, 2011
5.764
5.829
5.764
5.829
157,258
+0.06(+1.07%)
Feb 24, 2011
5.738
5.796
5.732
5.767
221,540
+0.04(+0.61%)
Feb 23, 2011
5.726
5.764
5.702
5.732
352,480
+0.00(+0.05%)
Feb 22, 2011
5.711
5.758
5.685
5.729
399,158
-0.03(-0.51%)
Feb 18, 2011
5.735
5.779
5.735
5.758
286,417
+0.01(+0.10%)
Feb 17, 2011
5.685
5.767
5.685
5.752
249,286
+0.05(+0.88%)
Feb 16, 2011
5.676
5.705
5.667
5.702
286,870
+0.03(+0.57%)
Feb 15, 2011
5.626
5.670
5.608
5.670
265,980
+0.02(+0.36%)
Feb 14, 2011
5.579
5.652
5.579
5.649
194,567
+0.06(+1.05%)
Feb 11, 2011
5.553
5.623
5.494
5.591
428,150
-0.05(-0.86%)
Feb 10, 2011
5.602
5.639
5.602
5.639
248,239
+0.00(+0.05%)
Feb 09, 2011
5.628
5.643
5.602
5.637
321,746
-0.02(-0.36%)
Feb 08, 2011
5.628
5.657
5.602
5.657
317,208
+0.01(+0.16%)
Feb 07, 2011
5.619
5.672
5.613
5.648
246,326
+0.01(+0.26%)
Feb 04, 2011
5.593
5.634
5.575
5.634
263,276
+0.03(+0.57%)
Feb 03, 2011
5.558
5.604
5.555
5.602
186,172
+0.04(+0.63%)
Feb 02, 2011
5.526
5.581
5.517
5.566
243,365
+0.02(+0.37%)
Feb 01, 2011
5.470
5.546
5.470
5.546
278,666
+0.06(+1.06%)
Jan 31, 2011
5.485
5.488
5.450
5.488
196,935
+0.01(+0.27%)
Jan 28, 2011
5.476
5.479
5.452
5.473
434,723
-0.00(-0.05%)
Jan 27, 2011
5.426
5.476
5.426
5.476
295,323
+0.04(+0.64%)
Jan 26, 2011
5.420
5.461
5.406
5.441
288,615
+0.00(+0.05%)
Jan 25, 2011
5.409
5.438
5.394
5.438
213,691
+0.01(+0.16%)
Jan 24, 2011
5.400
5.429
5.377
5.429
281,117
+0.02(+0.43%)
Jan 21, 2011
5.365
5.406
5.344
5.406
185,358
+0.04(+0.76%)
Jan 20, 2011
5.362
5.365
5.327
5.365
227,787
-0.01(-0.16%)
Jan 19, 2011
5.327
5.374
5.321
5.374
165,306
+0.03(+0.60%)
Jan 18, 2011
5.377
5.397
5.341
5.341
250,405
-0.03(-0.54%)
Jan 14, 2011
5.379
5.379
5.327
5.371
266,664
-0.00(-0.05%)
Jan 13, 2011
5.353
5.379
5.318
5.374
273,026
-0.01(-0.11%)
Jan 12, 2011
5.301
5.406
5.298
5.379
393,566
+0.09(+1.62%)
Jan 11, 2011
5.264
5.317
5.264
5.294
360,718
+0.01(+0.11%)
Jan 10, 2011
5.238
5.288
5.235
5.288
144,639
+0.02(+0.44%)
Jan 07, 2011
5.230
5.270
5.230
5.264
242,952
+0.01(+0.27%)
Jan 06, 2011
5.253
5.285
5.247
5.250
330,043
-0.03(-0.49%)
Jan 05, 2011
5.259
5.285
5.250
5.276
294,855
-0.01(-0.22%)
Jan 04, 2011
5.273
5.288
5.256
5.288
276,138
+0.01(+0.22%)
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
.