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, 2014
6.693
6.719
6.675
6.719
162,688
+0.04(+0.61%)
Apr 29, 2014
6.686
6.697
6.649
6.679
183,034
-0.02(-0.28%)
Apr 28, 2014
6.786
6.786
6.649
6.697
290,651
-0.06(-0.87%)
Apr 25, 2014
6.760
6.793
6.738
6.756
93,067
-0.01(-0.16%)
Apr 24, 2014
6.830
6.830
6.723
6.767
223,424
-0.02(-0.33%)
Apr 23, 2014
6.826
6.830
6.778
6.789
197,025
-0.06(-0.86%)
Apr 22, 2014
6.730
6.852
6.701
6.848
382,370
+0.15(+2.31%)
Apr 21, 2014
6.682
6.693
6.668
6.693
132,404
+0.01(+0.17%)
Apr 17, 2014
6.686
6.682
6.682
6.682
156,360
+0.00(+0.06%)
Apr 16, 2014
6.631
6.679
6.601
6.679
130,344
+0.08(+1.23%)
Apr 15, 2014
6.631
6.631
6.550
6.598
149,178
-0.01(-0.17%)
Apr 14, 2014
6.623
6.627
6.576
6.609
183,124
-0.02(-0.28%)
Apr 11, 2014
6.657
6.657
6.605
6.627
129,841
-0.02(-0.37%)
Apr 10, 2014
6.695
6.695
6.619
6.651
150,300
-0.05(-0.71%)
Apr 09, 2014
6.714
6.714
6.644
6.699
286,771
+0.02(+0.33%)
Apr 08, 2014
6.619
6.681
6.604
6.677
129,308
+0.05(+0.83%)
Apr 07, 2014
6.725
6.725
6.619
6.622
170,626
-0.12(-1.85%)
Apr 04, 2014
6.827
6.853
6.728
6.747
118,720
-0.07(-0.97%)
Apr 03, 2014
6.853
6.853
6.787
6.813
145,797
-0.04(-0.64%)
Apr 02, 2014
6.838
6.864
6.824
6.857
119,102
+0.00(+0.05%)
Apr 01, 2014
6.798
6.857
6.787
6.853
162,205
+0.04(+0.65%)
Mar 31, 2014
6.794
6.813
6.769
6.809
161,417
+0.02(+0.32%)
Mar 28, 2014
6.743
6.798
6.736
6.787
145,099
+0.03(+0.49%)
Mar 27, 2014
6.758
6.776
6.729
6.754
119,670
+0.01(+0.11%)
Mar 26, 2014
6.776
6.800
6.736
6.747
102,594
-0.02(-0.32%)
Mar 25, 2014
6.776
6.798
6.759
6.769
102,414
+0.02(+0.31%)
Mar 24, 2014
6.798
6.805
6.739
6.748
101,636
-0.03(-0.47%)
Mar 21, 2014
6.809
6.834
6.747
6.780
258,553
-0.04(-0.54%)
Mar 20, 2014
6.802
6.816
6.750
6.816
323,942
-0.00(-0.05%)
Mar 19, 2014
6.794
6.827
6.794
6.820
146,152
+0.04(+0.59%)
Mar 18, 2014
6.846
6.857
6.776
6.780
268,131
-0.05(-0.75%)
Mar 17, 2014
6.919
6.923
6.791
6.831
294,592
-0.07(-1.06%)
Mar 14, 2014
6.937
6.937
6.857
6.904
129,826
-0.05(-0.69%)
Mar 13, 2014
6.952
6.959
6.899
6.952
345,190
+0.03(+0.37%)
Mar 12, 2014
6.901
6.952
6.901
6.926
195,040
+0.02(+0.34%)
Mar 11, 2014
6.932
6.932
6.866
6.903
140,543
-0.01(-0.16%)
Mar 10, 2014
6.921
6.950
6.892
6.914
116,032
-0.03(-0.37%)
Mar 07, 2014
7.009
7.015
6.914
6.939
182,920
-0.06(-0.89%)
Mar 06, 2014
6.961
7.001
6.932
7.001
204,428
+0.05(+0.73%)
Mar 05, 2014
6.925
6.950
6.907
6.950
202,481
+0.03(+0.37%)
Mar 04, 2014
6.925
6.927
6.907
6.925
204,842
+0.03(+0.42%)
Mar 03, 2014
6.918
6.918
6.859
6.896
181,672
-0.04(-0.53%)
Feb 28, 2014
6.932
6.932
6.903
6.932
248,004
+0.01(+0.11%)
Feb 27, 2014
6.866
6.939
6.866
6.925
218,307
+0.03(+0.37%)
Feb 26, 2014
6.877
6.918
6.859
6.899
219,725
+0.03(+0.37%)
Feb 25, 2014
6.841
6.874
6.830
6.874
184,206
+0.00(+0.05%)
Feb 24, 2014
6.916
6.961
6.819
6.870
418,151
-0.01(-0.11%)
Feb 21, 2014
6.841
6.896
6.841
6.877
122,129
+0.03(+0.48%)
Feb 20, 2014
6.826
6.866
6.826
6.845
144,975
+0.00(+0.05%)
Feb 19, 2014
6.856
6.884
6.812
6.841
198,584
-0.00(-0.05%)
Feb 18, 2014
6.841
6.859
6.834
6.845
157,197
+0.01(+0.21%)
Feb 14, 2014
6.841
6.830
6.830
6.830
133,550
-0.03(-0.37%)
Feb 13, 2014
6.866
6.866
6.823
6.856
111,554
+0.02(+0.27%)
Feb 12, 2014
6.823
6.837
6.779
6.837
115,821
+0.01(+0.07%)
Feb 11, 2014
6.810
6.843
6.796
6.832
220,556
+0.00(+0.00%)
Feb 10, 2014
6.742
6.836
6.687
6.832
241,764
+0.11(+1.62%)
Feb 07, 2014
6.640
6.727
6.622
6.723
197,364
+0.09(+1.37%)
Feb 06, 2014
6.575
6.662
6.575
6.633
220,608
+0.05(+0.83%)
Feb 05, 2014
6.535
6.582
6.535
6.578
151,095
+0.03(+0.44%)
Feb 04, 2014
6.585
6.618
6.549
6.549
140,046
-0.04(-0.66%)
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
.