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 (%)
Apr 30, 2007
7.407
7.449
7.388
7.388
138,109
-0.02(-0.32%)
Apr 27, 2007
7.391
7.426
7.380
7.412
75,092
+0.02(+0.29%)
Apr 26, 2007
7.415
7.417
7.378
7.391
125,279
-0.00(-0.04%)
Apr 25, 2007
7.452
7.455
7.391
7.394
167,542
-0.01(-0.07%)
Apr 24, 2007
7.386
7.412
7.367
7.399
182,635
+0.01(+0.18%)
Apr 23, 2007
7.378
7.418
7.378
7.386
152,825
-0.01(-0.07%)
Apr 20, 2007
7.341
7.460
7.304
7.391
283,764
+0.10(+1.38%)
Apr 19, 2007
7.346
7.361
7.290
7.290
125,279
-0.10(-1.36%)
Apr 18, 2007
7.383
7.420
7.373
7.391
173,579
+0.02(+0.32%)
Apr 17, 2007
7.380
7.418
7.367
7.367
108,675
+0.01(+0.07%)
Apr 16, 2007
7.420
7.444
7.354
7.362
165,655
-0.02(-0.29%)
Apr 13, 2007
7.359
7.399
7.359
7.383
158,108
+0.02(+0.32%)
Apr 12, 2007
7.325
7.359
7.314
7.359
127,543
+0.01(+0.18%)
Apr 11, 2007
7.449
7.468
7.298
7.346
198,107
-0.14(-1.81%)
Apr 10, 2007
7.420
7.481
7.419
7.481
117,732
+0.05(+0.61%)
Apr 09, 2007
7.505
7.561
7.436
7.436
215,465
-0.07(-0.92%)
Apr 05, 2007
7.410
7.505
7.410
7.505
118,486
+0.07(+0.93%)
Apr 04, 2007
7.399
7.452
7.399
7.436
107,921
+0.01(+0.14%)
Apr 03, 2007
7.420
7.468
7.396
7.426
118,109
+0.00(+0.00%)
Apr 02, 2007
7.420
7.463
7.407
7.426
101,883
+0.02(+0.21%)
Mar 30, 2007
7.415
7.423
7.391
7.410
130,939
+0.02(+0.22%)
Mar 29, 2007
7.367
7.410
7.359
7.394
99,996
+0.03(+0.36%)
Mar 28, 2007
7.277
7.367
7.277
7.367
136,976
+0.04(+0.51%)
Mar 27, 2007
7.264
7.330
7.261
7.330
133,203
+0.03(+0.36%)
Mar 26, 2007
7.285
7.343
7.269
7.304
223,012
+0.02(+0.25%)
Mar 23, 2007
7.161
7.285
7.161
7.285
152,070
+0.10(+1.36%)
Mar 22, 2007
7.102
7.187
7.102
7.187
158,108
+0.07(+0.93%)
Mar 21, 2007
7.044
7.123
7.044
7.121
218,106
+0.06(+0.90%)
Mar 20, 2007
7.012
7.057
7.012
7.057
292,066
+0.06(+0.79%)
Mar 19, 2007
7.002
7.012
6.964
7.002
229,804
+0.05(+0.76%)
Mar 16, 2007
6.951
6.964
6.941
6.949
163,768
+0.01(+0.11%)
Mar 15, 2007
6.933
6.954
6.925
6.941
157,731
+0.01(+0.19%)
Mar 14, 2007
6.861
6.930
6.861
6.927
233,577
+0.06(+0.93%)
Mar 13, 2007
7.062
7.004
6.858
6.864
264,897
-0.20(-2.81%)
Mar 12, 2007
7.073
7.084
7.047
7.062
149,429
-0.01(-0.07%)
Mar 09, 2007
7.047
7.068
7.039
7.068
159,240
+0.03(+0.41%)
Mar 08, 2007
7.049
7.070
7.028
7.039
141,127
+0.02(+0.23%)
Mar 07, 2007
6.983
7.031
6.922
7.023
310,933
+0.02(+0.34%)
Mar 06, 2007
6.996
7.049
6.994
6.999
184,145
-0.00(-0.04%)
Mar 05, 2007
7.086
7.092
7.002
7.002
212,823
-0.09(-1.23%)
Mar 02, 2007
7.163
7.171
7.086
7.089
143,391
-0.05(-0.74%)
Mar 01, 2007
7.145
7.166
7.073
7.142
210,182
-0.02(-0.33%)
Feb 28, 2007
7.142
7.206
7.123
7.166
152,825
+0.06(+0.86%)
Feb 27, 2007
7.235
7.235
7.070
7.105
301,877
-0.16(-2.19%)
Feb 26, 2007
7.237
7.280
7.237
7.264
154,712
-0.00(-0.04%)
Feb 23, 2007
7.248
7.282
7.235
7.267
175,466
+0.03(+0.37%)
Feb 22, 2007
7.256
7.296
7.237
7.240
254,331
-0.05(-0.69%)
Feb 21, 2007
7.301
7.343
7.272
7.290
232,068
-0.06(-0.86%)
Feb 20, 2007
7.354
7.383
7.330
7.354
187,541
-0.04(-0.50%)
Feb 16, 2007
7.394
7.420
7.375
7.391
168,674
-0.02(-0.29%)
Feb 15, 2007
7.426
7.465
7.402
7.412
245,652
-0.01(-0.11%)
Feb 14, 2007
7.394
7.444
7.383
7.420
193,956
+0.03(+0.47%)
Feb 13, 2007
7.452
7.460
7.386
7.386
203,390
-0.12(-1.62%)
Feb 12, 2007
7.513
7.550
7.497
7.508
208,672
-0.05(-0.70%)
Feb 09, 2007
7.550
7.582
7.550
7.561
136,976
+0.01(+0.18%)
Feb 08, 2007
7.516
7.566
7.516
7.547
162,636
+0.01(+0.07%)
Feb 07, 2007
7.537
7.598
7.510
7.542
306,405
-0.01(-0.14%)
Feb 06, 2007
7.526
7.579
7.524
7.553
233,200
-0.00(-0.04%)
Feb 05, 2007
7.526
7.569
7.526
7.555
162,259
+0.01(+0.14%)
Feb 02, 2007
7.473
7.553
7.473
7.545
103,770
+0.04(+0.57%)
Feb 01, 2007
7.420
7.526
7.412
7.502
285,651
+0.02(+0.32%)
Jan 31, 2007
7.460
7.500
7.436
7.479
145,655
+0.02(+0.21%)
Jan 30, 2007
7.457
7.473
7.420
7.463
269,425
+0.02(+0.21%)
Jan 29, 2007
7.412
7.455
7.404
7.447
223,012
+0.01(+0.18%)
Jan 26, 2007
7.433
7.484
7.431
7.433
177,730
+0.01(+0.18%)
Jan 25, 2007
7.367
7.449
7.343
7.420
240,370
+0.01(+0.14%)
Jan 24, 2007
7.365
7.441
7.357
7.410
247,162
+0.04(+0.54%)
Jan 23, 2007
7.362
7.380
7.333
7.370
195,088
+0.02(+0.29%)
Jan 22, 2007
7.343
7.388
7.343
7.349
198,484
+0.01(+0.07%)
Jan 19, 2007
7.251
7.367
7.251
7.343
217,729
+0.08(+1.09%)
Jan 18, 2007
7.248
7.272
7.248
7.264
167,542
+0.02(+0.22%)
Jan 17, 2007
7.261
7.296
7.248
7.248
216,974
-0.01(-0.11%)
Jan 16, 2007
7.288
7.288
7.245
7.256
226,408
+0.02(+0.26%)
Jan 12, 2007
7.277
7.298
7.237
7.237
329,423
-0.01(-0.18%)
Jan 11, 2007
7.256
7.301
7.243
7.251
238,860
-0.01(-0.11%)
Jan 10, 2007
7.333
7.338
7.256
7.259
189,050
-0.08(-1.12%)
Jan 09, 2007
7.320
7.399
7.320
7.341
269,425
-0.03(-0.43%)
Jan 08, 2007
7.375
7.407
7.354
7.373
221,502
+0.01(+0.14%)
Jan 05, 2007
7.468
7.468
7.232
7.362
447,533
-0.10(-1.31%)
Jan 04, 2007
7.407
7.481
7.396
7.460
270,557
+0.07(+0.93%)
Jan 03, 2007
7.476
7.553
7.386
7.391
371,686
-0.10(-1.38%)
Dec 29, 2006
7.553
7.553
7.476
7.494
241,879
+0.04(+0.57%)
Dec 28, 2006
7.508
7.513
7.449
7.452
244,143
-0.01(-0.14%)
Dec 27, 2006
7.473
7.492
7.444
7.463
190,182
+0.04(+0.57%)
Dec 26, 2006
7.415
7.431
7.380
7.420
136,976
+0.01(+0.07%)
Dec 22, 2006
7.508
7.508
7.370
7.415
198,484
-0.14(-1.82%)
Dec 21, 2006
7.529
7.579
7.492
7.553
231,313
+0.05(+0.67%)
Dec 20, 2006
7.510
7.510
7.441
7.502
226,030
+0.06(+0.82%)
Dec 19, 2006
7.484
7.486
7.423
7.441
286,406
+0.02(+0.32%)
Dec 18, 2006
7.444
7.447
7.375
7.418
245,275
+0.11(+1.45%)
Dec 15, 2006
7.420
7.420
7.311
7.312
196,597
-0.07(-0.93%)
Dec 14, 2006
7.447
7.447
7.359
7.380
214,710
-0.04(-0.50%)
Dec 13, 2006
7.402
7.418
7.375
7.418
191,314
+0.01(+0.18%)
Dec 12, 2006
7.402
7.447
7.386
7.404
197,352
+0.02(+0.22%)
Dec 11, 2006
7.420
7.449
7.362
7.388
244,520
+0.00(+0.00%)
Dec 08, 2006
7.439
7.455
7.351
7.388
323,386
+0.03(+0.40%)
Dec 07, 2006
7.394
7.407
7.343
7.359
218,483
+0.03(+0.43%)
Dec 06, 2006
7.380
7.380
7.317
7.327
211,691
-0.01(-0.14%)
Dec 05, 2006
7.367
7.367
7.327
7.338
224,144
+0.02(+0.33%)
Dec 04, 2006
7.314
7.338
7.298
7.314
201,125
+0.00(+0.04%)
Dec 01, 2006
7.335
7.367
7.298
7.312
243,011
+0.04(+0.55%)
Nov 30, 2006
7.261
7.277
7.208
7.272
271,689
+0.06(+0.81%)
Nov 29, 2006
7.150
7.221
7.150
7.214
159,617
+0.07(+0.96%)
Nov 28, 2006
7.036
7.155
7.031
7.145
252,067
+0.10(+1.35%)
Nov 27, 2006
7.033
7.062
6.991
7.049
204,899
+0.02(+0.23%)
Nov 24, 2006
6.962
7.033
6.959
7.033
93,204
+0.07(+1.07%)
Nov 22, 2006
6.956
6.970
6.925
6.959
278,859
+0.03(+0.42%)
Nov 21, 2006
6.914
6.930
6.903
6.930
215,087
+0.01(+0.19%)
Nov 20, 2006
6.930
6.930
6.877
6.917
199,993
-0.01(-0.19%)
Nov 17, 2006
6.967
6.967
6.903
6.930
176,975
+0.01(+0.19%)
Nov 16, 2006
6.877
6.922
6.877
6.917
227,162
+0.02(+0.23%)
Nov 15, 2006
6.943
6.949
6.882
6.901
289,802
-0.00(-0.04%)
Nov 14, 2006
6.877
6.909
6.853
6.903
192,447
+0.03(+0.39%)
Nov 13, 2006
6.930
6.935
6.874
6.877
252,067
-0.10(-1.37%)
Nov 10, 2006
7.002
7.002
6.938
6.972
193,956
-0.01(-0.08%)
Nov 09, 2006
7.060
7.060
6.964
6.978
237,728
-0.02(-0.23%)
Nov 08, 2006
7.036
7.036
6.964
6.994
213,201
-0.02(-0.23%)
Nov 07, 2006
7.070
7.070
6.986
7.009
192,069
+0.01(+0.08%)
Nov 06, 2006
6.927
7.017
6.925
7.004
224,898
+0.08(+1.23%)
Nov 03, 2006
7.047
7.047
6.898
6.919
270,557
-0.06(-0.87%)
Nov 02, 2006
7.166
7.166
6.980
6.980
268,671
-0.17(-2.34%)
Nov 01, 2006
7.192
7.195
7.129
7.147
197,352
-0.02(-0.22%)
Oct 31, 2006
7.245
7.245
7.155
7.163
216,219
-0.02(-0.22%)
Oct 30, 2006
7.166
7.187
7.155
7.179
156,599
+0.01(+0.18%)
Oct 27, 2006
7.240
7.245
7.155
7.166
224,521
-0.02(-0.29%)
Oct 26, 2006
7.195
7.208
7.171
7.187
212,823
+0.01(+0.18%)
Oct 25, 2006
7.195
7.200
7.145
7.174
237,728
+0.00(+0.00%)
Oct 24, 2006
7.235
7.235
7.158
7.174
304,141
+0.01(+0.07%)
Oct 23, 2006
7.168
7.206
7.153
7.168
143,769
+0.00(+0.00%)
Oct 20, 2006
7.155
7.208
7.150
7.168
148,674
+0.01(+0.19%)
Oct 19, 2006
7.102
7.155
7.102
7.155
138,863
+0.03(+0.37%)
Oct 18, 2006
7.155
7.179
7.100
7.129
152,825
-0.03(-0.37%)
Oct 17, 2006
7.142
7.161
7.110
7.155
162,636
+0.01(+0.19%)
Oct 16, 2006
7.195
7.208
7.123
7.142
209,804
-0.01(-0.19%)
Oct 13, 2006
7.168
7.182
7.118
7.155
213,955
+0.04(+0.56%)
Oct 12, 2006
7.089
7.137
7.065
7.115
187,541
+0.04(+0.56%)
Oct 11, 2006
7.137
7.137
7.060
7.076
264,142
-0.08(-1.11%)
Oct 10, 2006
7.198
7.198
7.110
7.155
201,880
+0.05(+0.67%)
Oct 09, 2006
7.129
7.150
7.081
7.108
244,143
+0.03(+0.49%)
Oct 06, 2006
7.076
7.076
7.017
7.073
168,674
+0.05(+0.72%)
Oct 05, 2006
7.009
7.039
6.996
7.023
231,313
+0.03(+0.42%)
Oct 04, 2006
6.972
6.994
6.951
6.994
191,314
+0.02(+0.34%)
Oct 03, 2006
7.073
7.092
6.964
6.970
272,444
-0.10(-1.42%)
Oct 02, 2006
7.123
7.123
7.062
7.070
218,106
+0.01(+0.19%)
Sep 29, 2006
7.089
7.089
7.047
7.057
152,825
+0.01(+0.19%)
Sep 28, 2006
7.102
7.123
7.039
7.044
285,651
-0.02(-0.26%)
Sep 27, 2006
7.115
7.115
7.049
7.062
309,424
-0.01(-0.11%)
Sep 26, 2006
7.094
7.115
7.055
7.070
346,781
-0.05(-0.63%)
Sep 25, 2006
7.155
7.182
7.094
7.115
504,135
-0.08(-1.10%)
Sep 22, 2006
7.036
7.884
6.986
7.195
2,933,118
+0.16(+2.26%)
Sep 21, 2006
7.036
7.065
7.004
7.036
353,196
-0.01(-0.19%)
Sep 20, 2006
6.959
7.115
6.952
7.049
578,095
+0.10(+1.37%)
Sep 19, 2006
6.986
6.986
6.930
6.954
160,372
-0.01(-0.15%)
Sep 18, 2006
6.959
6.983
6.943
6.964
161,127
+0.01(+0.11%)
Sep 15, 2006
6.943
6.956
6.914
6.956
124,524
+0.05(+0.73%)
Sep 14, 2006
6.941
6.941
6.893
6.906
178,107
-0.00(-0.04%)
Sep 13, 2006
6.909
6.909
6.858
6.909
239,992
+0.02(+0.27%)
Sep 12, 2006
6.874
6.906
6.874
6.890
207,918
+0.02(+0.35%)
Sep 11, 2006
6.850
6.888
6.827
6.866
142,637
+0.04(+0.54%)
Sep 08, 2006
6.832
6.864
6.824
6.829
135,090
-0.00(-0.04%)
Sep 07, 2006
6.824
6.858
6.811
6.832
158,108
-0.02(-0.27%)
Sep 06, 2006
6.866
6.890
6.840
6.850
201,503
-0.03(-0.42%)
Sep 05, 2006
6.943
6.949
6.877
6.880
191,692
-0.05(-0.73%)
Sep 01, 2006
6.917
6.970
6.906
6.930
294,330
+0.04(+0.54%)
Aug 31, 2006
6.906
6.925
6.893
6.893
174,711
-0.02(-0.23%)
Aug 30, 2006
6.888
6.925
6.874
6.909
249,426
+0.03(+0.42%)
Aug 29, 2006
6.880
6.903
6.874
6.880
173,579
-0.01(-0.19%)
Aug 28, 2006
6.864
6.893
6.861
6.893
169,806
+0.03(+0.42%)
Aug 25, 2006
6.813
6.888
6.811
6.864
248,671
+0.03(+0.47%)
Aug 24, 2006
6.837
6.872
6.832
6.832
156,599
+0.00(+0.00%)
Aug 23, 2006
6.866
6.866
6.824
6.832
146,410
-0.02(-0.23%)
Aug 22, 2006
6.853
6.864
6.837
6.848
169,051
-0.01(-0.08%)
Aug 21, 2006
6.877
6.888
6.845
6.853
129,052
-0.03(-0.46%)
Aug 18, 2006
6.837
6.890
6.835
6.885
245,652
+0.00(+0.00%)
Aug 17, 2006
6.858
6.898
6.856
6.885
207,163
+0.01(+0.19%)
Aug 16, 2006
6.864
6.885
6.835
6.872
177,353
+0.05(+0.70%)
Aug 15, 2006
6.792
6.843
6.787
6.824
145,278
+0.03(+0.51%)
Aug 14, 2006
6.784
6.816
6.771
6.790
156,599
+0.01(+0.08%)
Aug 11, 2006
6.758
6.808
6.752
6.784
159,617
-0.05(-0.78%)
Aug 10, 2006
6.837
6.885
6.819
6.837
378,479
-0.02(-0.27%)
Aug 09, 2006
6.890
6.922
6.790
6.856
356,970
-0.03(-0.50%)
Aug 08, 2006
6.869
6.914
6.845
6.890
255,841
+0.05(+0.70%)
Aug 07, 2006
6.843
6.890
6.835
6.843
294,708
+0.01(+0.08%)
Aug 04, 2006
6.797
6.850
6.792
6.837
308,669
+0.07(+1.10%)
Aug 03, 2006
6.848
6.848
6.750
6.763
213,955
-0.02(-0.27%)
Aug 02, 2006
6.721
6.784
6.718
6.782
259,237
+0.06(+0.83%)
Aug 01, 2006
6.702
6.726
6.691
6.726
215,842
+0.02(+0.36%)
Jul 31, 2006
6.718
6.723
6.694
6.702
145,655
-0.00(-0.04%)
Jul 28, 2006
6.721
6.737
6.689
6.705
174,711
-0.01(-0.20%)
Jul 27, 2006
6.654
6.729
6.654
6.718
226,408
+0.03(+0.44%)
Jul 26, 2006
6.691
6.705
6.638
6.689
209,427
+0.02(+0.36%)
Jul 25, 2006
6.636
6.681
6.617
6.665
145,278
+0.02(+0.32%)
Jul 24, 2006
6.625
6.670
6.617
6.644
109,053
+0.01(+0.12%)
Jul 21, 2006
6.628
6.638
6.604
6.636
149,429
+0.01(+0.08%)
Jul 20, 2006
6.625
6.630
6.588
6.630
152,448
+0.03(+0.48%)
Jul 19, 2006
6.572
6.615
6.546
6.599
150,938
+0.05(+0.81%)
Jul 18, 2006
6.524
6.585
6.519
6.546
144,523
+0.02(+0.32%)
Jul 17, 2006
6.535
6.535
6.453
6.524
159,240
-0.02(-0.32%)
Jul 14, 2006
6.583
6.583
6.511
6.546
169,428
-0.03(-0.48%)
Jul 13, 2006
6.562
6.615
6.532
6.577
164,523
+0.02(+0.24%)
Jul 12, 2006
6.591
6.593
6.519
6.562
163,391
-0.04(-0.60%)
Jul 11, 2006
6.625
6.628
6.570
6.601
152,448
+0.01(+0.16%)
Jul 10, 2006
6.585
6.623
6.564
6.591
136,976
+0.02(+0.32%)
Jul 07, 2006
6.615
6.615
6.567
6.570
114,713
-0.03(-0.52%)
Jul 06, 2006
6.572
6.609
6.559
6.604
137,354
+0.04(+0.61%)
Jul 05, 2006
6.559
6.572
6.535
6.564
154,334
-0.00(-0.04%)
Jul 03, 2006
6.498
6.570
6.498
6.567
85,280
+0.11(+1.72%)
Jun 30, 2006
6.506
6.506
6.437
6.456
121,883
-0.01(-0.16%)
Jun 29, 2006
6.360
6.466
6.358
6.466
181,126
+0.10(+1.50%)
Jun 28, 2006
6.373
6.432
6.368
6.371
182,635
+0.01(+0.08%)
Jun 27, 2006
6.440
6.440
6.365
6.365
161,504
-0.06(-0.95%)
Jun 26, 2006
6.493
6.504
6.400
6.426
135,467
+0.00(+0.00%)
Jun 23, 2006
6.479
6.490
6.426
6.426
119,241
-0.01(-0.21%)
Jun 22, 2006
6.453
6.469
6.413
6.440
122,637
-0.03(-0.45%)
Jun 21, 2006
6.493
6.493
6.441
6.469
193,956
+0.04(+0.66%)
Jun 20, 2006
6.429
6.474
6.405
6.426
111,694
+0.02(+0.37%)
Jun 19, 2006
6.440
6.493
6.397
6.403
168,296
-0.06(-0.90%)
Jun 16, 2006
6.532
6.559
6.440
6.461
135,844
-0.01(-0.16%)
Jun 15, 2006
6.405
6.493
6.387
6.471
169,806
+0.13(+2.09%)
Jun 14, 2006
6.360
6.371
6.323
6.339
142,637
-0.01(-0.17%)
Jun 13, 2006
6.442
6.445
6.323
6.350
234,709
-0.14(-2.20%)
Jun 12, 2006
6.572
6.572
6.490
6.493
165,655
-0.06(-0.93%)
Jun 09, 2006
6.506
6.556
6.490
6.554
130,939
+0.02(+0.32%)
Jun 08, 2006
6.572
6.572
6.487
6.532
151,693
-0.02(-0.32%)
Jun 07, 2006
6.572
6.593
6.527
6.554
133,958
+0.00(+0.00%)
Jun 06, 2006
6.625
6.628
6.554
6.554
140,750
-0.07(-1.04%)
Jun 05, 2006
6.599
6.652
6.599
6.623
156,976
-0.00(-0.04%)
Jun 02, 2006
6.583
6.660
6.580
6.625
134,712
+0.06(+0.89%)
Jun 01, 2006
6.469
6.567
6.466
6.567
167,919
+0.07(+1.06%)
May 31, 2006
6.522
6.548
6.484
6.498
135,090
+0.00(+0.04%)
May 30, 2006
6.517
6.522
6.487
6.495
156,599
-0.02(-0.33%)
May 26, 2006
6.543
6.546
6.509
6.517
99,242
-0.02(-0.36%)
May 25, 2006
6.493
6.548
6.479
6.540
119,996
+0.02(+0.33%)
May 24, 2006
6.519
6.562
6.517
6.519
154,334
-0.02(-0.28%)
May 23, 2006
6.503
6.562
6.494
6.538
175,843
+0.00(+0.00%)
May 22, 2006
6.493
6.538
6.477
6.538
186,032
+0.02(+0.37%)
May 19, 2006
6.519
6.530
6.493
6.514
112,826
-0.01(-0.08%)
May 18, 2006
6.519
6.530
6.493
6.519
61,507
+0.04(+0.61%)
May 17, 2006
6.559
6.559
6.477
6.479
134,712
-0.05(-0.81%)
May 16, 2006
6.532
6.559
6.527
6.532
133,203
+0.00(+0.00%)
May 15, 2006
6.543
6.559
6.527
6.532
112,072
-0.01(-0.12%)
May 12, 2006
6.572
6.572
6.532
6.540
83,016
-0.02(-0.28%)
May 11, 2006
6.599
6.612
6.559
6.559
129,052
-0.08(-1.20%)
May 10, 2006
6.665
6.670
6.615
6.638
147,542
-0.02(-0.28%)
May 09, 2006
6.625
6.665
6.625
6.657
118,486
+0.01(+0.08%)
May 08, 2006
6.638
6.668
6.622
6.652
146,410
+0.04(+0.60%)
May 05, 2006
6.575
6.628
6.567
6.612
132,826
+0.05(+0.81%)
May 04, 2006
6.564
6.591
6.546
6.559
178,862
+0.01(+0.12%)
May 03, 2006
6.625
6.636
6.551
6.551
141,882
-0.05(-0.76%)
May 02, 2006
6.591
6.620
6.585
6.601
221,125
+0.02(+0.36%)
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
.