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 30, 2012
5.195
5.236
5.195
5.230
108,076
+0.04(+0.87%)
Mar 29, 2012
5.179
5.194
5.163
5.185
148,682
-0.03(-0.52%)
Mar 28, 2012
5.236
5.242
5.203
5.212
126,731
-0.04(-0.77%)
Mar 27, 2012
5.182
5.252
5.179
5.252
224,363
+0.06(+1.17%)
Mar 26, 2012
5.185
5.204
5.163
5.192
500,759
+0.02(+0.43%)
Mar 23, 2012
5.185
5.191
5.150
5.169
286,347
-0.02(-0.31%)
Mar 22, 2012
5.169
5.192
5.156
5.185
229,917
-0.02(-0.43%)
Mar 21, 2012
5.278
5.281
5.198
5.208
250,927
-0.05(-0.92%)
Mar 20, 2012
5.291
5.307
5.252
5.256
219,473
-0.07(-1.27%)
Mar 19, 2012
5.262
5.326
5.249
5.323
149,216
+0.04(+0.85%)
Mar 16, 2012
5.320
5.339
5.278
5.278
200,877
-0.06(-1.14%)
Mar 15, 2012
5.384
5.394
5.309
5.339
263,373
-0.04(-0.72%)
Mar 14, 2012
5.384
5.384
5.334
5.378
165,145
-0.01(-0.24%)
Mar 13, 2012
5.339
5.390
5.304
5.390
162,694
+0.06(+1.17%)
Mar 12, 2012
5.325
5.335
5.293
5.328
146,571
+0.02(+0.30%)
Mar 09, 2012
5.284
5.357
5.264
5.312
177,936
+0.02(+0.30%)
Mar 08, 2012
5.277
5.303
5.236
5.296
162,425
+0.03(+0.61%)
Mar 07, 2012
5.319
5.325
5.229
5.264
582,047
-0.07(-1.26%)
Mar 06, 2012
5.335
5.341
5.261
5.331
305,428
-0.06(-1.18%)
Mar 05, 2012
5.312
5.395
5.303
5.395
314,378
+0.08(+1.44%)
Mar 02, 2012
5.405
5.417
5.319
5.319
429,839
-0.09(-1.59%)
Mar 01, 2012
5.344
5.405
5.344
5.405
220,190
+0.05(+1.01%)
Feb 29, 2012
5.357
5.357
5.306
5.350
184,070
+0.01(+0.18%)
Feb 28, 2012
5.357
5.357
5.306
5.341
156,472
+0.00(+0.06%)
Feb 27, 2012
5.319
5.354
5.309
5.338
204,757
-0.00(-0.06%)
Feb 24, 2012
5.293
5.346
5.293
5.341
137,969
+0.04(+0.72%)
Feb 23, 2012
5.303
5.312
5.264
5.303
245,825
+0.02(+0.30%)
Feb 22, 2012
5.197
5.290
5.191
5.287
281,759
+0.07(+1.28%)
Feb 21, 2012
5.287
5.290
5.213
5.220
308,975
-0.07(-1.39%)
Feb 17, 2012
5.350
5.350
5.284
5.293
299,635
-0.06(-1.13%)
Feb 16, 2012
5.315
5.360
5.284
5.354
212,202
+0.05(+1.02%)
Feb 15, 2012
5.366
5.373
5.296
5.299
195,041
-0.06(-1.19%)
Feb 14, 2012
5.306
5.363
5.261
5.363
383,597
+0.06(+1.14%)
Feb 13, 2012
5.363
5.366
5.284
5.303
256,212
-0.02(-0.46%)
Feb 10, 2012
5.260
5.349
5.232
5.327
382,261
+0.01(+0.18%)
Feb 09, 2012
5.270
5.327
5.263
5.317
337,531
+0.04(+0.78%)
Feb 08, 2012
5.260
5.302
5.254
5.276
335,008
+0.01(+0.24%)
Feb 07, 2012
5.260
5.263
5.248
5.263
124,773
+0.00(+0.06%)
Feb 06, 2012
5.206
5.263
5.206
5.260
233,368
+0.03(+0.48%)
Feb 03, 2012
5.232
5.240
5.191
5.235
331,473
+0.03(+0.61%)
Feb 02, 2012
5.203
5.232
5.168
5.203
344,495
-0.01(-0.12%)
Feb 01, 2012
5.197
5.222
5.187
5.210
316,022
+0.04(+0.86%)
Jan 31, 2012
5.178
5.191
5.140
5.165
258,872
+0.03(+0.49%)
Jan 30, 2012
5.083
5.151
5.080
5.140
258,727
+0.03(+0.62%)
Jan 27, 2012
5.130
5.133
5.083
5.108
334,387
-0.04(-0.86%)
Jan 26, 2012
5.130
5.162
5.130
5.153
295,327
+0.03(+0.56%)
Jan 25, 2012
5.083
5.143
5.073
5.124
294,747
+0.02(+0.44%)
Jan 24, 2012
5.111
5.114
5.076
5.102
274,140
-0.02(-0.31%)
Jan 23, 2012
5.092
5.130
5.073
5.118
336,453
+0.03(+0.62%)
Jan 20, 2012
5.086
5.099
5.045
5.086
290,420
-0.00(-0.06%)
Jan 19, 2012
5.061
5.089
5.045
5.089
314,934
+0.07(+1.45%)
Jan 18, 2012
4.902
5.026
4.889
5.016
396,286
+0.10(+2.00%)
Jan 17, 2012
4.991
4.991
4.912
4.918
395,671
-0.08(-1.59%)
Jan 13, 2012
4.972
4.997
4.937
4.997
217,425
-0.02(-0.38%)
Jan 12, 2012
5.029
5.029
4.950
5.016
213,842
+0.02(+0.44%)
Jan 11, 2012
4.997
5.010
4.943
4.994
423,119
-0.03(-0.61%)
Jan 10, 2012
5.024
5.024
4.971
5.024
476,713
+0.05(+1.01%)
Jan 09, 2012
4.965
4.987
4.920
4.974
449,940
+0.03(+0.51%)
Jan 06, 2012
4.864
4.949
4.838
4.949
462,024
+0.10(+2.08%)
Jan 05, 2012
4.807
4.851
4.791
4.848
403,190
+0.03(+0.59%)
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
.