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%)
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
.