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
)
12.12
-0.02 (-0.16%)
Official Closing Price
Updated: 7:00 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, 2017
7.094
7.158
7.089
7.148
195,544
+0.07(+1.03%)
Mar 30, 2017
7.030
7.075
7.025
7.075
226,251
+0.05(+0.65%)
Mar 29, 2017
7.016
7.062
7.002
7.030
149,987
-0.00(-0.06%)
Mar 28, 2017
7.007
7.057
7.000
7.034
119,821
+0.04(+0.59%)
Mar 27, 2017
6.948
6.993
6.916
6.993
135,441
-0.00(-0.07%)
Mar 24, 2017
6.961
7.012
6.961
6.998
74,053
+0.05(+0.72%)
Mar 23, 2017
6.980
6.993
6.948
6.948
151,923
-0.05(-0.78%)
Mar 22, 2017
6.938
7.002
6.918
7.002
156,280
+0.09(+1.25%)
Mar 21, 2017
7.048
7.059
6.909
6.916
216,954
-0.12(-1.69%)
Mar 20, 2017
7.075
7.098
7.016
7.034
176,871
-0.03(-0.39%)
Mar 17, 2017
7.012
7.066
7.012
7.062
218,191
+0.05(+0.78%)
Mar 16, 2017
6.998
7.048
6.975
7.007
218,954
-0.01(-0.13%)
Mar 15, 2017
6.929
7.016
6.888
7.016
272,535
+0.10(+1.39%)
Mar 14, 2017
6.970
6.984
6.902
6.920
304,272
-0.09(-1.30%)
Mar 13, 2017
7.126
7.126
7.002
7.012
308,557
-0.10(-1.45%)
Mar 10, 2017
7.065
7.124
7.065
7.115
132,314
+0.05(+0.71%)
Mar 09, 2017
7.174
7.182
7.038
7.065
300,377
-0.10(-1.33%)
Mar 08, 2017
7.260
7.273
7.156
7.160
162,950
-0.08(-1.07%)
Mar 07, 2017
7.260
7.260
7.192
7.237
216,564
-0.01(-0.19%)
Mar 06, 2017
7.251
7.260
7.233
7.251
78,193
-0.02(-0.31%)
Mar 03, 2017
7.251
7.274
7.246
7.274
83,260
+0.03(+0.38%)
Mar 02, 2017
7.269
7.337
7.246
7.246
80,904
-0.03(-0.44%)
Mar 01, 2017
7.264
7.328
7.237
7.278
152,788
+0.04(+0.56%)
Feb 28, 2017
7.255
7.282
7.205
7.237
167,298
-0.05(-0.68%)
Feb 27, 2017
7.228
7.296
7.215
7.287
141,519
+0.07(+1.01%)
Feb 24, 2017
7.215
7.238
7.196
7.215
120,168
-0.02(-0.25%)
Feb 23, 2017
7.233
7.296
7.224
7.233
161,242
+0.02(+0.25%)
Feb 22, 2017
7.187
7.260
7.187
7.215
100,413
+0.00(+0.07%)
Feb 21, 2017
7.228
7.274
7.205
7.210
127,763
-0.02(-0.32%)
Feb 17, 2017
7.233
7.233
7.233
0
-0.10(-1.30%)
Feb 16, 2017
7.319
7.369
7.283
7.328
266,466
-0.00(-0.06%)
Feb 15, 2017
7.260
7.333
7.260
7.333
327,117
+0.06(+0.87%)
Feb 14, 2017
7.333
7.337
7.237
7.269
192,389
-0.04(-0.56%)
Feb 13, 2017
7.609
7.609
7.292
7.310
331,622
-0.01(-0.16%)
Feb 10, 2017
7.218
7.389
7.213
7.322
422,115
+0.11(+1.50%)
Feb 09, 2017
7.218
7.236
7.191
7.213
276,680
-0.01(-0.19%)
Feb 08, 2017
7.222
7.236
7.186
7.227
435,553
+0.04(+0.50%)
Feb 07, 2017
7.186
7.218
7.159
7.191
342,440
+0.01(+0.19%)
Feb 06, 2017
7.146
7.204
7.141
7.177
622,253
+0.04(+0.57%)
Feb 03, 2017
7.019
7.141
7.011
7.137
449,531
+0.15(+2.20%)
Feb 02, 2017
6.956
7.006
6.893
6.983
264,683
+0.03(+0.39%)
Feb 01, 2017
6.929
6.983
6.911
6.956
444,553
+0.09(+1.38%)
Jan 31, 2017
6.862
6.884
6.843
6.862
628,947
-0.01(-0.13%)
Jan 30, 2017
6.871
6.875
6.834
6.871
612,151
+0.02(+0.33%)
Jan 27, 2017
6.866
6.884
6.848
6.848
368,677
-0.02(-0.33%)
Jan 26, 2017
6.875
6.898
6.853
6.871
548,188
-0.03(-0.39%)
Jan 25, 2017
6.970
6.984
6.875
6.898
487,991
-0.06(-0.91%)
Jan 24, 2017
6.974
6.988
6.943
6.961
111,730
+0.01(+0.13%)
Jan 23, 2017
6.929
7.001
6.911
6.952
182,372
+0.03(+0.39%)
Jan 20, 2017
6.920
6.938
6.880
6.925
156,250
+0.02(+0.33%)
Jan 19, 2017
6.871
6.988
6.853
6.902
130,849
+0.00(+0.07%)
Jan 18, 2017
6.785
6.929
6.753
6.898
296,920
+0.10(+1.46%)
Jan 17, 2017
6.843
6.920
6.699
6.798
297,791
-0.06(-0.86%)
Jan 13, 2017
6.857
6.857
6.857
0
-0.03(-0.46%)
Jan 12, 2017
6.907
6.947
6.877
6.889
188,304
-0.04(-0.59%)
Jan 11, 2017
6.947
6.956
6.880
6.929
241,782
+0.01(+0.09%)
Jan 10, 2017
6.883
6.963
6.851
6.923
247,191
+0.05(+0.72%)
Jan 09, 2017
6.829
6.901
6.775
6.874
314,527
+0.02(+0.26%)
Jan 06, 2017
6.779
6.864
6.721
6.856
187,821
+0.08(+1.12%)
Jan 05, 2017
6.744
6.820
6.672
6.779
143,225
+0.05(+0.80%)
Jan 04, 2017
6.614
6.726
6.614
6.726
249,187
+0.13(+2.04%)
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
.