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 29, 2018
7.496
7.496
7.496
0
+0.03(+0.47%)
Mar 28, 2018
7.506
7.506
7.431
7.461
157,797
-0.04(-0.53%)
Mar 27, 2018
7.580
7.617
7.471
7.501
120,730
-0.09(-1.24%)
Mar 26, 2018
7.536
7.595
7.481
7.595
218,493
+0.11(+1.53%)
Mar 23, 2018
7.640
7.640
7.471
7.481
134,213
-0.13(-1.76%)
Mar 22, 2018
7.764
7.764
7.600
7.615
96,495
-0.13(-1.67%)
Mar 21, 2018
7.705
7.749
7.705
7.745
106,831
+0.04(+0.52%)
Mar 20, 2018
7.745
7.749
7.701
7.705
136,376
-0.01(-0.19%)
Mar 19, 2018
7.789
7.789
7.675
7.720
87,285
-0.09(-1.15%)
Mar 16, 2018
7.834
7.837
7.779
7.809
36,507
+0.00(+0.00%)
Mar 15, 2018
7.839
7.854
7.794
7.809
67,463
+0.00(+0.00%)
Mar 14, 2018
7.864
7.864
7.804
7.809
81,210
+0.00(+0.05%)
Mar 13, 2018
7.889
7.904
7.806
7.806
81,854
-0.04(-0.57%)
Mar 12, 2018
7.880
7.885
7.838
7.850
96,149
+0.00(+0.00%)
Mar 09, 2018
7.815
7.870
7.801
7.850
127,685
+0.08(+1.02%)
Mar 08, 2018
7.771
7.815
7.736
7.771
181,972
+0.03(+0.45%)
Mar 07, 2018
7.746
7.736
284,694
+0.07(+0.97%)
Mar 06, 2018
7.687
7.692
7.648
7.662
151,814
+0.00(+0.06%)
Mar 05, 2018
7.618
7.658
7.584
7.658
157,483
+0.02(+0.32%)
Mar 02, 2018
7.549
7.677
7.524
7.633
93,853
+0.06(+0.78%)
Mar 01, 2018
7.682
7.682
7.564
7.574
296,731
-0.09(-1.22%)
Feb 28, 2018
7.727
7.762
7.667
7.667
111,510
-0.01(-0.19%)
Feb 27, 2018
7.746
7.746
7.672
7.682
81,427
-0.03(-0.45%)
Feb 26, 2018
7.672
7.746
7.659
7.717
319,388
+0.06(+0.84%)
Feb 23, 2018
7.549
7.667
7.549
7.653
198,281
+0.12(+1.57%)
Feb 22, 2018
7.633
7.633
7.534
7.534
174,491
-0.08(-1.10%)
Feb 21, 2018
7.598
7.696
7.598
7.618
96,569
+0.00(+0.06%)
Feb 20, 2018
7.638
7.662
7.603
7.613
66,643
-0.02(-0.32%)
Feb 16, 2018
7.638
7.638
7.638
0
+0.02(+0.32%)
Feb 15, 2018
7.564
7.623
7.539
7.613
158,255
+0.08(+1.11%)
Feb 14, 2018
7.480
7.554
7.480
7.529
150,136
+0.03(+0.44%)
Feb 13, 2018
7.433
7.511
7.433
7.496
140,878
+0.04(+0.53%)
Feb 12, 2018
7.442
7.486
7.374
7.457
167,494
+0.08(+1.13%)
Feb 09, 2018
7.501
7.501
7.229
7.374
240,746
-0.03(-0.40%)
Feb 08, 2018
7.530
7.550
7.398
7.403
182,595
-0.15(-2.01%)
Feb 07, 2018
7.535
7.619
7.535
7.555
150,444
+0.01(+0.13%)
Feb 06, 2018
7.286
7.584
7.158
7.545
340,961
+0.19(+2.60%)
Feb 05, 2018
7.663
7.663
7.281
7.354
518,814
-0.33(-4.27%)
Feb 02, 2018
7.814
7.829
7.697
7.682
335,675
-0.17(-2.18%)
Feb 01, 2018
7.883
7.907
7.819
7.854
185,910
-0.06(-0.80%)
Jan 31, 2018
7.956
7.991
7.878
7.917
162,895
-0.01(-0.12%)
Jan 30, 2018
7.986
8.025
7.912
7.927
209,320
-0.11(-1.34%)
Jan 29, 2018
8.064
8.079
8.010
8.035
106,611
-0.04(-0.55%)
Jan 26, 2018
8.030
8.079
8.001
8.079
189,025
+0.09(+1.10%)
Jan 25, 2018
8.010
8.030
7.976
7.991
130,033
-0.01(-0.12%)
Jan 24, 2018
8.074
8.074
7.996
8.001
216,768
-0.03(-0.37%)
Jan 23, 2018
7.996
8.045
7.996
8.030
120,009
+0.02(+0.31%)
Jan 22, 2018
7.991
8.020
7.956
8.005
103,991
+0.03(+0.43%)
Jan 19, 2018
7.927
7.971
7.927
7.971
210,118
+0.03(+0.43%)
Jan 18, 2018
7.966
7.966
7.932
7.937
143,186
-0.01(-0.18%)
Jan 17, 2018
7.961
7.971
7.942
7.952
152,791
+0.03(+0.37%)
Jan 16, 2018
7.996
8.001
7.917
7.922
158,058
-0.05(-0.61%)
Jan 12, 2018
7.971
7.971
7.971
0
-0.03(-0.43%)
Jan 11, 2018
7.907
8.005
7.877
8.005
252,036
+0.14(+1.78%)
Jan 10, 2018
7.894
7.904
7.812
7.865
185,208
-0.04(-0.55%)
Jan 09, 2018
7.933
7.938
7.894
7.909
196,724
+0.03(+0.37%)
Jan 08, 2018
7.885
7.885
7.855
7.880
159,352
+0.01(+0.19%)
Jan 05, 2018
7.817
7.865
7.812
7.865
160,234
+0.07(+0.87%)
Jan 04, 2018
7.783
7.817
7.769
7.797
170,734
+0.04(+0.50%)
Jan 03, 2018
7.802
7.802
7.749
7.758
152,283
-0.03(-0.37%)
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
.