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
)
11.98
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2012
5.158
5.158
5.081
5.116
308,118
-0.02(-0.44%)
Apr 27, 2012
5.135
5.142
5.109
5.139
119,354
+0.01(+0.13%)
Apr 26, 2012
5.106
5.135
5.097
5.132
182,191
+0.02(+0.38%)
Apr 25, 2012
5.055
5.113
5.048
5.113
234,828
+0.07(+1.47%)
Apr 24, 2012
5.022
5.048
5.019
5.039
117,020
+0.00(+0.06%)
Apr 23, 2012
5.013
5.035
4.955
5.035
259,074
-0.02(-0.45%)
Apr 20, 2012
5.029
5.058
5.029
5.058
186,915
+0.03(+0.51%)
Apr 19, 2012
5.039
5.055
5.016
5.032
227,589
-0.01(-0.13%)
Apr 18, 2012
5.039
5.074
5.013
5.039
341,001
-0.03(-0.51%)
Apr 17, 2012
5.058
5.080
5.048
5.064
217,312
+0.03(+0.58%)
Apr 16, 2012
5.064
5.093
5.029
5.035
158,304
+0.00(+0.06%)
Apr 13, 2012
5.113
5.113
5.032
5.032
132,362
-0.07(-1.45%)
Apr 12, 2012
5.051
5.124
5.051
5.106
260,841
+0.04(+0.83%)
Apr 11, 2012
5.051
5.080
5.051
5.064
168,888
+0.03(+0.67%)
Apr 10, 2012
5.018
5.040
4.992
5.031
286,538
-0.02(-0.38%)
Apr 09, 2012
5.056
5.080
4.992
5.050
435,102
-0.08(-1.50%)
Apr 05, 2012
5.101
5.140
5.092
5.127
235,639
-0.00(-0.06%)
Apr 04, 2012
5.169
5.178
5.114
5.130
285,369
-0.09(-1.72%)
Apr 03, 2012
5.226
5.262
5.214
5.220
133,655
-0.02(-0.37%)
Apr 02, 2012
5.207
5.265
5.207
5.239
173,307
+0.01(+0.18%)
Mar 30, 2012
5.194
5.236
5.194
5.230
108,084
+0.04(+0.87%)
Mar 29, 2012
5.178
5.194
5.162
5.185
148,694
-0.03(-0.52%)
Mar 28, 2012
5.236
5.242
5.203
5.212
126,741
-0.04(-0.77%)
Mar 27, 2012
5.181
5.252
5.178
5.252
224,381
+0.06(+1.17%)
Mar 26, 2012
5.185
5.203
5.162
5.191
500,799
+0.02(+0.43%)
Mar 23, 2012
5.185
5.191
5.149
5.169
286,370
-0.02(-0.31%)
Mar 22, 2012
5.169
5.191
5.156
5.185
229,935
-0.02(-0.43%)
Mar 21, 2012
5.278
5.281
5.198
5.207
250,947
-0.05(-0.92%)
Mar 20, 2012
5.291
5.307
5.252
5.255
219,490
-0.07(-1.26%)
Mar 19, 2012
5.262
5.326
5.249
5.323
149,227
+0.04(+0.85%)
Mar 16, 2012
5.319
5.339
5.278
5.278
200,893
-0.06(-1.14%)
Mar 15, 2012
5.383
5.393
5.309
5.339
263,394
-0.04(-0.72%)
Mar 14, 2012
5.383
5.383
5.334
5.377
165,158
-0.01(-0.24%)
Mar 13, 2012
5.339
5.390
5.303
5.390
162,707
+0.06(+1.17%)
Mar 12, 2012
5.325
5.334
5.293
5.328
146,583
+0.02(+0.30%)
Mar 09, 2012
5.283
5.356
5.264
5.312
177,950
+0.02(+0.30%)
Mar 08, 2012
5.277
5.302
5.235
5.296
162,437
+0.03(+0.61%)
Mar 07, 2012
5.318
5.325
5.229
5.264
582,093
-0.07(-1.26%)
Mar 06, 2012
5.334
5.340
5.261
5.331
305,452
-0.06(-1.18%)
Mar 05, 2012
5.312
5.395
5.302
5.395
314,403
+0.08(+1.44%)
Mar 02, 2012
5.404
5.417
5.318
5.318
429,873
-0.09(-1.59%)
Mar 01, 2012
5.344
5.404
5.344
5.404
220,207
+0.05(+1.01%)
Feb 29, 2012
5.356
5.356
5.305
5.350
184,085
+0.01(+0.18%)
Feb 28, 2012
5.356
5.356
5.305
5.340
156,485
+0.00(+0.06%)
Feb 27, 2012
5.318
5.353
5.309
5.337
204,773
-0.00(-0.06%)
Feb 24, 2012
5.293
5.346
5.293
5.340
137,980
+0.04(+0.72%)
Feb 23, 2012
5.302
5.312
5.264
5.302
245,844
+0.02(+0.30%)
Feb 22, 2012
5.197
5.289
5.191
5.286
281,781
+0.07(+1.28%)
Feb 21, 2012
5.286
5.289
5.213
5.219
308,999
-0.07(-1.39%)
Feb 17, 2012
5.350
5.350
5.283
5.293
299,659
-0.06(-1.13%)
Feb 16, 2012
5.315
5.360
5.283
5.353
212,219
+0.05(+1.02%)
Feb 15, 2012
5.366
5.372
5.296
5.299
195,056
-0.06(-1.19%)
Feb 14, 2012
5.305
5.363
5.261
5.363
383,627
+0.06(+1.14%)
Feb 13, 2012
5.363
5.366
5.283
5.302
256,232
-0.02(-0.46%)
Feb 10, 2012
5.260
5.349
5.231
5.327
382,291
+0.01(+0.18%)
Feb 09, 2012
5.269
5.327
5.263
5.317
337,558
+0.04(+0.78%)
Feb 08, 2012
5.260
5.301
5.254
5.276
335,034
+0.01(+0.24%)
Feb 07, 2012
5.260
5.263
5.247
5.263
124,783
+0.00(+0.06%)
Feb 06, 2012
5.206
5.263
5.206
5.260
233,386
+0.03(+0.48%)
Feb 03, 2012
5.231
5.240
5.190
5.235
331,499
+0.03(+0.61%)
Feb 02, 2012
5.203
5.231
5.168
5.203
344,522
-0.01(-0.12%)
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
.