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, 2010
4.812
4.812
4.762
4.785
262,289
-0.01(-0.23%)
Apr 29, 2010
4.804
4.820
4.782
4.795
722,419
-0.01(-0.11%)
Apr 28, 2010
4.823
4.823
4.755
4.801
439,458
-0.00(-0.06%)
Apr 27, 2010
4.825
4.852
4.790
4.804
555,898
-0.04(-0.90%)
Apr 26, 2010
4.825
4.874
4.812
4.847
784,988
+0.02(+0.51%)
Apr 23, 2010
4.804
4.823
4.782
4.823
603,506
+0.02(+0.45%)
Apr 22, 2010
4.747
4.801
4.711
4.801
452,107
+0.03(+0.63%)
Apr 21, 2010
4.755
4.771
4.736
4.771
605,371
+0.02(+0.51%)
Apr 20, 2010
4.703
4.747
4.703
4.747
355,742
+0.05(+1.02%)
Apr 19, 2010
4.690
4.701
4.657
4.699
373,018
+0.01(+0.20%)
Apr 16, 2010
4.720
4.720
4.668
4.690
422,237
-0.04(-0.80%)
Apr 15, 2010
4.692
4.728
4.687
4.728
418,215
+0.04(+0.93%)
Apr 14, 2010
4.657
4.703
4.654
4.684
532,258
+0.03(+0.64%)
Apr 13, 2010
4.641
4.660
4.641
4.654
891,164
+0.01(+0.26%)
Apr 12, 2010
4.661
4.667
4.637
4.643
398,167
+0.00(+0.06%)
Apr 09, 2010
4.626
4.659
4.621
4.640
354,161
+0.03(+0.58%)
Apr 08, 2010
4.599
4.626
4.597
4.613
401,140
-0.01(-0.29%)
Apr 07, 2010
4.626
4.637
4.589
4.626
244,414
+0.00(+0.00%)
Apr 06, 2010
4.572
4.626
4.572
4.626
250,127
+0.08(+1.66%)
Apr 05, 2010
4.545
4.607
4.545
4.551
216,942
+0.02(+0.36%)
Apr 01, 2010
4.545
4.535
4.535
4.535
302,492
+0.00(+0.06%)
Mar 31, 2010
4.537
4.543
4.516
4.532
302,337
-0.01(-0.12%)
Mar 30, 2010
4.543
4.551
4.518
4.537
306,956
+0.01(+0.12%)
Mar 29, 2010
4.535
4.543
4.513
4.532
286,200
+0.01(+0.24%)
Mar 26, 2010
4.535
4.548
4.505
4.521
356,311
+0.00(+0.06%)
Mar 25, 2010
4.529
4.562
4.513
4.518
358,079
-0.01(-0.24%)
Mar 24, 2010
4.516
4.529
4.498
4.529
351,436
+0.01(+0.18%)
Mar 23, 2010
4.470
4.526
4.446
4.521
487,588
+0.05(+1.02%)
Mar 22, 2010
4.454
4.481
4.446
4.475
619,594
+0.01(+0.18%)
Mar 19, 2010
4.527
4.527
4.457
4.467
366,331
-0.05(-1.02%)
Mar 18, 2010
4.540
4.540
4.500
4.513
205,454
-0.02(-0.54%)
Mar 17, 2010
4.489
4.537
4.483
4.537
385,611
+0.08(+1.69%)
Mar 16, 2010
4.462
4.486
4.454
4.462
334,740
+0.00(+0.00%)
Mar 15, 2010
4.429
4.462
4.427
4.462
231,388
+0.01(+0.30%)
Mar 12, 2010
4.478
4.478
4.435
4.448
633,803
-0.00(-0.06%)
Mar 11, 2010
4.416
4.451
4.405
4.451
423,104
+0.04(+0.82%)
Mar 10, 2010
4.396
4.428
4.396
4.415
192,614
+0.01(+0.12%)
Mar 09, 2010
4.375
4.410
4.375
4.410
153,788
+0.02(+0.37%)
Mar 08, 2010
4.383
4.393
4.359
4.393
236,466
-0.00(-0.06%)
Mar 05, 2010
4.318
4.396
4.318
4.396
209,131
+0.08(+1.93%)
Mar 04, 2010
4.297
4.321
4.297
4.313
240,206
+0.01(+0.31%)
Mar 03, 2010
4.281
4.326
4.281
4.300
246,544
+0.01(+0.31%)
Mar 02, 2010
4.275
4.318
4.275
4.286
208,105
+0.02(+0.50%)
Mar 01, 2010
4.254
4.281
4.251
4.265
319,697
+0.03(+0.63%)
Feb 26, 2010
4.235
4.238
4.200
4.238
229,491
+0.03(+0.64%)
Feb 25, 2010
4.165
4.211
4.112
4.211
285,605
+0.02(+0.57%)
Feb 24, 2010
4.163
4.190
4.161
4.187
359,985
+0.04(+0.91%)
Feb 23, 2010
4.155
4.184
4.141
4.149
313,467
-0.02(-0.51%)
Feb 22, 2010
4.192
4.192
4.152
4.171
177,403
+0.00(+0.06%)
Feb 19, 2010
4.165
4.184
4.138
4.168
155,156
+0.00(+0.00%)
Feb 18, 2010
4.109
4.168
4.109
4.168
180,404
+0.04(+0.97%)
Feb 17, 2010
4.128
4.136
4.096
4.128
244,288
+0.01(+0.33%)
Feb 16, 2010
4.072
4.114
4.066
4.114
226,359
+0.06(+1.39%)
Feb 12, 2010
4.015
4.058
4.058
4.058
237,119
+0.02(+0.40%)
Feb 11, 2010
4.037
4.053
4.010
4.042
212,538
+0.01(+0.33%)
Feb 10, 2010
4.007
4.029
3.988
4.029
291,671
+0.03(+0.70%)
Feb 09, 2010
3.977
4.014
3.963
4.001
311,035
+0.05(+1.28%)
Feb 08, 2010
3.955
4.006
3.942
3.950
278,650
-0.03(-0.67%)
Feb 05, 2010
4.019
4.025
3.905
3.977
690,406
-0.05(-1.19%)
Feb 04, 2010
4.121
4.121
4.025
4.025
351,142
-0.11(-2.71%)
Feb 03, 2010
4.110
4.158
4.110
4.137
235,633
-0.01(-0.26%)
Feb 02, 2010
4.105
4.158
4.105
4.147
298,411
+0.05(+1.17%)
Feb 01, 2010
4.065
4.115
4.065
4.099
346,951
+0.05(+1.25%)
Jan 29, 2010
4.153
4.153
4.046
4.049
228,144
-0.11(-2.75%)
Jan 28, 2010
4.190
4.190
4.163
4.163
510,524
-0.01(-0.13%)
Jan 27, 2010
4.147
4.169
4.099
4.169
279,356
+0.02(+0.39%)
Jan 26, 2010
4.163
4.190
4.145
4.153
371,409
-0.03(-0.76%)
Jan 25, 2010
4.190
4.198
4.161
4.185
333,220
+0.01(+0.19%)
Jan 22, 2010
4.219
4.265
4.177
4.177
404,830
-0.08(-1.82%)
Jan 21, 2010
4.283
4.318
4.238
4.254
349,607
-0.04(-0.99%)
Jan 20, 2010
4.297
4.315
4.273
4.297
394,201
-0.04(-0.86%)
Jan 19, 2010
4.278
4.334
4.278
4.334
239,602
+0.04(+0.87%)
Jan 15, 2010
4.302
4.297
4.297
4.297
234,860
-0.03(-0.80%)
Jan 14, 2010
4.299
4.337
4.297
4.331
306,421
+0.00(+0.06%)
Jan 13, 2010
4.345
4.345
4.302
4.329
346,568
+0.00(+0.09%)
Jan 12, 2010
4.320
4.338
4.296
4.325
315,582
-0.03(-0.61%)
Jan 11, 2010
4.328
4.351
4.317
4.351
282,712
+0.03(+0.61%)
Jan 08, 2010
4.285
4.325
4.275
4.325
569,775
+0.04(+0.87%)
Jan 07, 2010
4.243
4.293
4.243
4.288
349,815
+0.03(+0.62%)
Jan 06, 2010
4.224
4.267
4.224
4.261
278,889
+0.03(+0.69%)
Jan 05, 2010
4.192
4.240
4.192
4.232
224,306
+0.03(+0.69%)
Jan 04, 2010
4.139
4.206
4.139
4.203
410,123
+0.07(+1.73%)
Dec 31, 2009
4.147
4.131
4.131
4.131
250,935
-0.01(-0.13%)
Dec 30, 2009
4.102
4.139
4.102
4.137
407,214
+0.01(+0.32%)
Dec 29, 2009
4.131
4.145
4.108
4.124
220,570
-0.00(-0.06%)
Dec 28, 2009
4.158
4.169
4.108
4.126
303,790
-0.01(-0.32%)
Dec 24, 2009
4.121
4.142
4.108
4.139
126,720
+0.02(+0.37%)
Dec 23, 2009
4.084
4.126
4.078
4.124
357,543
+0.03(+0.66%)
Dec 22, 2009
4.081
4.097
4.071
4.097
268,271
+0.03(+0.65%)
Dec 21, 2009
4.049
4.081
4.049
4.071
226,891
+0.03(+0.72%)
Dec 18, 2009
4.025
4.044
4.023
4.041
299,692
+0.02(+0.46%)
Dec 17, 2009
4.012
4.023
3.986
4.023
331,506
-0.00(-0.00%)
Dec 16, 2009
4.018
4.038
4.018
4.023
373,026
+0.00(+0.02%)
Dec 15, 2009
4.010
4.041
4.010
4.022
317,024
-0.01(-0.15%)
Dec 14, 2009
4.015
4.039
3.999
4.028
354,902
+0.04(+1.06%)
Dec 11, 2009
3.994
4.023
3.983
3.986
239,864
-0.02(-0.40%)
Dec 10, 2009
3.975
4.023
3.975
4.002
241,951
+0.03(+0.73%)
Dec 09, 2009
3.980
3.988
3.957
3.972
272,550
-0.01(-0.33%)
Dec 08, 2009
3.938
3.991
3.938
3.986
254,248
+0.01(+0.13%)
Dec 07, 2009
3.957
3.988
3.957
3.980
202,329
+0.02(+0.54%)
Dec 04, 2009
3.949
4.010
3.922
3.959
397,278
+0.02(+0.47%)
Dec 03, 2009
3.943
3.999
3.941
3.941
361,102
-0.01(-0.20%)
Dec 02, 2009
3.951
3.980
3.941
3.949
321,420
-0.01(-0.33%)
Dec 01, 2009
3.935
3.968
3.930
3.962
199,069
+0.05(+1.15%)
Nov 30, 2009
3.922
3.922
3.882
3.917
184,805
+0.02(+0.41%)
Nov 27, 2009
3.803
3.922
3.798
3.901
218,087
-0.03(-0.74%)
Nov 25, 2009
3.941
3.949
3.922
3.930
409,878
-0.01(-0.20%)
Nov 24, 2009
3.941
3.954
3.909
3.938
354,842
+0.00(+0.07%)
Nov 23, 2009
3.946
3.980
3.917
3.935
340,412
+0.02(+0.54%)
Nov 20, 2009
3.914
3.930
3.901
3.914
258,290
-0.01(-0.34%)
Nov 19, 2009
3.943
3.943
3.893
3.927
360,275
-0.03(-0.87%)
Nov 18, 2009
3.943
3.965
3.914
3.962
244,615
+0.00(+0.07%)
Nov 17, 2009
3.951
3.966
3.927
3.959
299,907
-0.02(-0.53%)
Nov 16, 2009
3.941
3.988
3.941
3.980
273,667
+0.03(+0.81%)
Nov 13, 2009
3.909
3.949
3.888
3.949
205,393
+0.03(+0.81%)
Nov 12, 2009
3.957
3.960
3.917
3.917
124,139
-0.05(-1.34%)
Nov 11, 2009
3.938
3.978
3.930
3.970
234,943
+0.04(+1.08%)
Nov 10, 2009
3.954
3.972
3.890
3.927
260,482
-0.04(-1.00%)
Nov 09, 2009
3.912
3.970
3.912
3.967
195,816
+0.10(+2.53%)
Nov 06, 2009
3.800
3.893
3.798
3.869
240,079
+0.01(+0.34%)
Nov 05, 2009
3.866
3.882
3.843
3.856
170,681
+0.02(+0.55%)
Nov 04, 2009
3.821
3.872
3.816
3.835
234,034
+0.03(+0.83%)
Nov 03, 2009
3.837
3.837
3.782
3.803
230,328
-0.04(-1.10%)
Nov 02, 2009
3.739
3.845
3.739
3.845
219,212
+0.07(+1.90%)
Oct 30, 2009
3.917
3.917
3.774
3.774
302,134
-0.12(-3.06%)
Oct 29, 2009
3.856
3.895
3.827
3.893
412,836
+0.07(+1.87%)
Oct 28, 2009
3.978
3.978
3.816
3.821
557,024
-0.15(-3.80%)
Oct 27, 2009
4.004
4.010
3.909
3.972
567,013
-0.06(-1.45%)
Oct 26, 2009
4.049
4.071
3.996
4.031
327,639
+0.01(+0.13%)
Oct 23, 2009
4.036
4.036
4.023
4.025
252,996
-0.03(-0.72%)
Oct 22, 2009
4.036
4.055
4.002
4.055
200,790
+0.03(+0.86%)
Oct 21, 2009
4.036
4.078
4.018
4.020
333,597
-0.03(-0.85%)
Oct 20, 2009
4.020
4.065
4.016
4.055
312,609
+0.01(+0.26%)
Oct 19, 2009
4.002
4.047
4.002
4.044
215,261
+0.04(+0.93%)
Oct 16, 2009
4.002
4.010
3.973
4.007
426,417
+0.01(+0.13%)
Oct 15, 2009
3.972
4.007
3.972
4.002
202,507
-0.00(-0.07%)
Oct 14, 2009
3.972
4.004
3.941
4.004
408,915
+0.05(+1.21%)
Oct 13, 2009
3.927
3.957
3.904
3.957
342,570
-0.00(-0.07%)
Oct 12, 2009
3.959
3.983
3.935
3.959
404,323
+0.03(+0.74%)
Oct 09, 2009
3.896
3.941
3.888
3.930
408,602
+0.02(+0.47%)
Oct 08, 2009
3.909
3.949
3.902
3.912
402,267
+0.02(+0.48%)
Oct 07, 2009
3.848
3.904
3.848
3.893
268,727
+0.03(+0.69%)
Oct 06, 2009
3.848
3.896
3.843
3.866
288,961
+0.03(+0.69%)
Oct 05, 2009
3.811
3.840
3.808
3.840
309,262
+0.03(+0.76%)
Oct 02, 2009
3.816
3.829
3.798
3.811
212,827
-0.06(-1.51%)
Oct 01, 2009
3.922
3.922
3.864
3.869
292,134
-0.03(-0.88%)
Sep 30, 2009
3.933
3.933
3.861
3.904
441,250
+0.01(+0.20%)
Sep 29, 2009
3.877
3.912
3.877
3.896
375,177
+0.01(+0.34%)
Sep 28, 2009
3.795
3.885
3.795
3.882
304,262
+0.03(+0.86%)
Sep 25, 2009
3.829
3.851
3.821
3.849
407,515
-0.03(-0.79%)
Sep 24, 2009
3.888
3.896
3.832
3.880
411,444
+0.03(+0.69%)
Sep 23, 2009
3.864
3.872
3.840
3.853
282,995
+0.01(+0.28%)
Sep 22, 2009
3.832
3.851
3.816
3.843
360,604
+0.04(+1.12%)
Sep 21, 2009
3.827
3.827
3.790
3.800
376,739
-0.03(-0.76%)
Sep 18, 2009
3.837
3.856
3.808
3.829
484,936
-0.01(-0.34%)
Sep 17, 2009
3.882
3.882
3.832
3.843
474,744
+0.03(+0.69%)
Sep 16, 2009
3.808
3.874
3.766
3.816
654,048
+0.05(+1.19%)
Sep 15, 2009
3.745
3.784
3.729
3.771
343,857
+0.05(+1.21%)
Sep 14, 2009
3.710
3.745
3.710
3.726
265,667
-0.01(-0.26%)
Sep 11, 2009
3.731
3.747
3.713
3.736
322,767
+0.01(+0.18%)
Sep 10, 2009
3.707
3.747
3.692
3.729
520,969
+0.03(+0.93%)
Sep 09, 2009
3.662
3.697
3.662
3.694
333,635
+0.03(+0.72%)
Sep 08, 2009
3.636
3.668
3.623
3.668
417,293
+0.05(+1.32%)
Sep 04, 2009
3.551
3.620
3.551
3.620
417,202
+0.06(+1.56%)
Sep 03, 2009
3.530
3.567
3.527
3.564
276,874
+0.03(+0.90%)
Sep 02, 2009
3.530
3.564
3.530
3.533
525,131
-0.04(-1.04%)
Sep 01, 2009
3.594
3.657
3.570
3.570
478,302
-0.06(-1.68%)
Aug 31, 2009
3.718
3.718
3.594
3.631
521,976
-0.04(-1.08%)
Aug 28, 2009
3.636
3.670
3.625
3.670
597,898
+0.01(+0.22%)
Aug 27, 2009
3.607
3.662
3.594
3.662
816,726
+0.02(+0.58%)
Aug 26, 2009
3.673
3.684
3.639
3.641
544,255
-0.03(-0.79%)
Aug 25, 2009
3.660
3.684
3.647
3.670
611,721
+0.00(+0.00%)
Aug 24, 2009
3.649
3.689
3.647
3.670
544,934
+0.02(+0.51%)
Aug 21, 2009
3.604
3.673
3.599
3.652
575,831
+0.03(+0.73%)
Aug 20, 2009
3.514
3.625
3.514
3.625
335,804
+0.06(+1.63%)
Aug 19, 2009
3.530
3.567
3.495
3.567
437,990
+0.00(+0.07%)
Aug 18, 2009
3.538
3.564
3.530
3.564
303,768
+0.06(+1.74%)
Aug 17, 2009
3.551
3.554
3.482
3.504
486,434
-0.14(-3.92%)
Aug 14, 2009
3.737
3.737
3.644
3.647
259,833
-0.07(-1.85%)
Aug 13, 2009
3.753
3.753
3.673
3.715
320,575
-0.01(-0.21%)
Aug 12, 2009
3.700
3.734
3.684
3.723
437,703
-0.01(-0.21%)
Aug 11, 2009
3.763
3.763
3.689
3.731
366,653
-0.03(-0.85%)
Aug 10, 2009
3.721
3.784
3.715
3.763
387,493
+0.01(+0.35%)
Aug 07, 2009
3.713
3.763
3.702
3.750
304,794
+0.03(+0.78%)
Aug 06, 2009
3.753
3.753
3.649
3.721
338,253
+0.01(+0.29%)
Aug 05, 2009
3.652
3.710
3.639
3.710
539,745
+0.04(+1.16%)
Aug 04, 2009
3.588
3.668
3.586
3.668
601,638
+0.05(+1.47%)
Aug 03, 2009
3.586
3.636
3.580
3.615
275,659
+0.04(+1.04%)
Jul 31, 2009
3.530
3.578
3.519
3.578
259,297
+0.02(+0.67%)
Jul 30, 2009
3.533
3.562
3.525
3.554
279,421
+0.06(+1.67%)
Jul 29, 2009
3.546
3.546
3.448
3.495
556,515
-0.05(-1.35%)
Jul 28, 2009
3.525
3.546
3.485
3.543
388,139
+0.02(+0.53%)
Jul 27, 2009
3.503
3.538
3.474
3.525
476,098
+0.00(+0.00%)
Jul 24, 2009
3.458
3.525
3.429
3.525
2,264
+0.06(+1.84%)
Jul 23, 2009
3.421
3.480
3.395
3.461
328,484
+0.05(+1.48%)
Jul 22, 2009
3.405
3.445
3.374
3.411
271,146
+0.03(+0.78%)
Jul 21, 2009
3.379
3.405
3.350
3.384
223,744
+0.01(+0.39%)
Jul 20, 2009
3.352
3.381
3.339
3.371
195,556
+0.02(+0.63%)
Jul 17, 2009
3.273
3.350
3.140
3.350
303,564
+0.03(+0.80%)
Jul 16, 2009
3.307
3.336
3.297
3.323
267,659
+0.01(+0.40%)
Jul 15, 2009
3.318
3.318
3.289
3.310
260,999
+0.04(+1.13%)
Jul 14, 2009
3.241
3.273
3.212
3.273
333,238
+0.04(+1.31%)
Jul 13, 2009
3.170
3.230
3.170
3.230
246,800
+0.05(+1.58%)
Jul 10, 2009
3.185
3.188
3.165
3.180
512,392
+0.01(+0.42%)
Jul 09, 2009
3.172
3.235
3.135
3.167
427,790
+0.03(+0.93%)
Jul 08, 2009
3.143
3.193
3.109
3.138
391,459
-0.03(-0.84%)
Jul 07, 2009
3.140
3.193
3.140
3.164
319,703
-0.01(-0.33%)
Jul 06, 2009
3.127
3.188
3.124
3.175
409,549
-0.01(-0.17%)
Jul 02, 2009
3.156
3.199
3.156
3.180
195,318
-0.03(-1.07%)
Jul 01, 2009
3.201
3.249
3.188
3.215
284,293
+0.03(+1.00%)
Jun 30, 2009
3.191
3.223
3.154
3.183
267,286
-0.03(-0.91%)
Jun 29, 2009
3.180
3.228
3.180
3.212
169,930
+0.02(+0.75%)
Jun 26, 2009
3.164
3.199
3.164
3.188
151,195
+0.00(+0.08%)
Jun 25, 2009
3.172
3.199
3.159
3.185
344,434
+0.03(+1.01%)
Jun 24, 2009
3.148
3.191
3.122
3.154
324,156
+0.04(+1.36%)
Jun 23, 2009
3.127
3.130
3.085
3.111
258,973
+0.01(+0.17%)
Jun 22, 2009
3.180
3.180
3.085
3.106
403,199
-0.09(-2.74%)
Jun 19, 2009
3.188
3.204
3.156
3.193
303,447
+0.02(+0.50%)
Jun 18, 2009
3.143
3.180
3.135
3.177
362,581
+0.02(+0.76%)
Jun 17, 2009
3.177
3.183
3.135
3.154
307,334
-0.01(-0.25%)
Jun 16, 2009
3.241
3.254
3.146
3.162
683,526
-0.05(-1.65%)
Jun 15, 2009
3.326
3.326
3.199
3.215
511,565
-0.12(-3.50%)
Jun 12, 2009
3.352
3.352
3.315
3.331
244,656
-0.01(-0.16%)
Jun 11, 2009
3.329
3.337
3.321
3.336
151,565
+0.02(+0.56%)
Jun 10, 2009
3.355
3.376
3.313
3.318
247,750
-0.02(-0.71%)
Jun 09, 2009
3.331
3.360
3.313
3.342
248,173
-0.00(-0.08%)
Jun 08, 2009
3.315
3.376
3.315
3.344
288,138
-0.04(-1.25%)
Jun 05, 2009
3.342
3.395
3.342
3.387
280,014
+0.06(+1.91%)
Jun 04, 2009
3.299
3.339
3.244
3.323
337,359
+0.04(+1.13%)
Jun 03, 2009
3.270
3.299
3.262
3.286
221,053
-0.03(-0.88%)
Jun 02, 2009
3.291
3.347
3.291
3.315
248,086
-0.02(-0.71%)
Jun 01, 2009
3.257
3.358
3.257
3.339
471,600
+0.09(+2.77%)
May 29, 2009
3.220
3.262
3.220
3.249
312,677
+0.03(+0.91%)
May 28, 2009
3.215
3.220
3.143
3.220
277,063
+0.06(+1.84%)
May 27, 2009
3.191
3.191
3.143
3.162
196,360
+0.00(+0.00%)
May 26, 2009
3.167
3.188
3.148
3.162
301,911
+0.01(+0.34%)
May 22, 2009
3.151
3.172
3.116
3.151
181,594
+0.03(+0.85%)
May 21, 2009
3.124
3.146
3.071
3.124
221,551
-0.01(-0.17%)
May 20, 2009
3.114
3.167
3.111
3.130
277,051
+0.03(+1.03%)
May 19, 2009
3.114
3.180
3.071
3.098
352,257
+0.01(+0.17%)
May 18, 2009
2.997
3.098
2.995
3.093
343,593
+0.10(+3.18%)
May 15, 2009
3.021
3.040
2.989
2.997
225,944
-0.03(-1.14%)
May 14, 2009
3.079
3.122
2.989
3.032
295,685
-0.06(-1.89%)
May 13, 2009
3.101
3.180
3.087
3.090
222,755
-0.12(-3.87%)
May 12, 2009
3.196
3.222
3.140
3.215
288,293
+0.02(+0.50%)
May 11, 2009
3.207
3.238
3.180
3.199
200,269
-0.06(-1.87%)
May 08, 2009
3.212
3.262
3.207
3.260
243,686
+0.07(+2.07%)
May 07, 2009
3.252
3.309
3.193
3.193
263,765
-0.06(-1.79%)
May 06, 2009
3.172
3.252
3.172
3.252
282,783
+0.06(+1.83%)
May 05, 2009
3.260
3.260
3.130
3.193
360,302
-0.05(-1.60%)
May 04, 2009
3.257
3.260
3.201
3.245
429,303
-0.01(-0.44%)
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
.