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 29, 2016
5.980
5.989
5.929
5.942
311,183
-0.03(-0.57%)
Apr 28, 2016
5.950
6.003
5.950
5.976
523,975
-0.00(-0.07%)
Apr 27, 2016
5.908
5.980
5.908
5.980
407,754
+0.08(+1.30%)
Apr 26, 2016
5.895
5.916
5.886
5.904
335,673
+0.02(+0.29%)
Apr 25, 2016
5.887
5.904
5.887
5.887
266,477
-0.00(-0.07%)
Apr 22, 2016
5.844
5.899
5.835
5.891
183,268
+0.05(+0.80%)
Apr 21, 2016
5.814
5.853
5.801
5.844
198,345
+0.03(+0.59%)
Apr 20, 2016
5.776
5.823
5.763
5.810
140,917
+0.05(+0.89%)
Apr 19, 2016
5.725
5.763
5.725
5.759
247,881
+0.03(+0.52%)
Apr 18, 2016
5.627
5.738
5.627
5.729
221,699
+0.07(+1.28%)
Apr 15, 2016
5.610
5.665
5.606
5.657
380,170
+0.01(+0.23%)
Apr 14, 2016
5.631
5.653
5.631
5.644
217,761
+0.02(+0.38%)
Apr 13, 2016
5.623
5.636
5.602
5.623
138,552
+0.01(+0.26%)
Apr 12, 2016
5.558
5.608
5.558
5.608
193,545
+0.04(+0.76%)
Apr 11, 2016
5.600
5.617
5.566
5.566
184,679
-0.04(-0.68%)
Apr 08, 2016
5.596
5.617
5.570
5.604
326,039
+0.04(+0.68%)
Apr 07, 2016
5.566
5.587
5.545
5.566
372,354
-0.01(-0.23%)
Apr 06, 2016
5.520
5.583
5.507
5.579
418,935
+0.04(+0.76%)
Apr 05, 2016
5.541
5.566
5.516
5.537
169,631
-0.03(-0.61%)
Apr 04, 2016
5.570
5.597
5.558
5.570
159,035
-0.02(-0.30%)
Apr 01, 2016
5.537
5.596
5.532
5.587
271,088
+0.01(+0.15%)
Mar 31, 2016
5.613
5.621
5.558
5.579
246,135
-0.02(-0.30%)
Mar 30, 2016
5.600
5.621
5.554
5.596
223,093
+0.05(+0.84%)
Mar 29, 2016
5.520
5.562
5.499
5.549
129,851
+0.03(+0.54%)
Mar 28, 2016
5.520
5.524
5.499
5.520
217,640
+0.01(+0.15%)
Mar 24, 2016
5.532
5.511
5.511
5.511
253,835
-0.06(-1.06%)
Mar 23, 2016
5.608
5.617
5.545
5.570
271,339
-0.04(-0.68%)
Mar 22, 2016
5.587
5.617
5.579
5.608
146,599
+0.01(+0.15%)
Mar 21, 2016
5.575
5.608
5.562
5.600
239,249
+0.01(+0.15%)
Mar 18, 2016
5.579
5.596
5.545
5.592
182,937
+0.03(+0.53%)
Mar 17, 2016
5.528
5.566
5.494
5.562
147,781
+0.04(+0.77%)
Mar 16, 2016
5.494
5.539
5.477
5.520
219,253
+0.03(+0.62%)
Mar 15, 2016
5.494
5.511
5.465
5.486
169,101
-0.04(-0.76%)
Mar 14, 2016
5.452
5.528
5.439
5.528
181,296
+0.05(+0.85%)
Mar 11, 2016
5.427
5.494
5.414
5.482
797,537
+0.09(+1.76%)
Mar 10, 2016
5.412
5.442
5.379
5.387
258,094
-0.02(-0.31%)
Mar 09, 2016
5.421
5.429
5.366
5.404
137,164
-0.01(-0.15%)
Mar 08, 2016
5.408
5.425
5.345
5.412
244,708
-0.03(-0.54%)
Mar 07, 2016
5.404
5.442
5.366
5.442
128,989
+0.04(+0.70%)
Mar 04, 2016
5.379
5.448
5.375
5.404
623,078
+0.00(+0.08%)
Mar 03, 2016
5.333
5.400
5.308
5.400
172,962
+0.08(+1.58%)
Mar 02, 2016
5.349
5.349
5.291
5.316
153,956
-0.03(-0.55%)
Mar 01, 2016
5.261
5.354
5.228
5.345
293,847
+0.09(+1.76%)
Feb 29, 2016
5.232
5.282
5.199
5.253
214,188
+0.04(+0.80%)
Feb 26, 2016
5.165
5.236
5.165
5.211
250,234
+0.05(+1.06%)
Feb 25, 2016
5.085
5.186
5.048
5.157
947,095
+0.05(+0.99%)
Feb 24, 2016
5.027
5.110
5.010
5.106
316,744
+0.04(+0.74%)
Feb 23, 2016
5.018
5.085
5.018
5.069
459,265
+0.03(+0.50%)
Feb 22, 2016
4.985
5.048
4.976
5.043
307,546
+0.08(+1.60%)
Feb 19, 2016
4.922
4.968
4.867
4.964
278,731
+0.01(+0.17%)
Feb 18, 2016
4.930
4.981
4.855
4.955
362,799
+0.03(+0.60%)
Feb 17, 2016
4.842
4.926
4.842
4.926
255,594
+0.10(+2.17%)
Feb 16, 2016
4.771
4.825
4.758
4.821
269,310
+0.08(+1.77%)
Feb 12, 2016
4.695
4.737
4.737
4.737
241,153
+0.06(+1.35%)
Feb 11, 2016
4.704
4.721
4.578
4.674
387,232
-0.08(-1.68%)
Feb 10, 2016
4.872
4.880
4.754
4.754
269,338
-0.09(-1.87%)
Feb 09, 2016
4.828
4.867
4.795
4.845
217,893
-0.06(-1.19%)
Feb 08, 2016
4.961
4.986
4.878
4.903
206,201
-0.12(-2.40%)
Feb 05, 2016
5.061
5.119
5.003
5.024
241,658
-0.07(-1.31%)
Feb 04, 2016
5.111
5.132
5.061
5.090
142,770
-0.03(-0.65%)
Feb 03, 2016
5.107
5.148
5.024
5.123
324,822
+0.02(+0.41%)
Feb 02, 2016
5.169
5.169
5.065
5.103
208,438
-0.08(-1.52%)
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
.