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 (%)
May 31, 2007
7.302
7.315
7.288
7.307
131,683
+0.02(+0.29%)
May 30, 2007
7.299
7.312
7.209
7.286
262,235
-0.02(-0.33%)
May 29, 2007
7.267
7.325
7.267
7.309
128,665
+0.03(+0.40%)
May 25, 2007
7.249
7.299
7.249
7.280
143,003
+0.02(+0.33%)
May 24, 2007
7.328
7.336
7.238
7.256
256,953
-0.10(-1.30%)
May 23, 2007
7.275
7.389
7.275
7.352
282,610
+0.04(+0.58%)
May 22, 2007
7.309
7.325
7.288
7.309
179,980
+0.02(+0.29%)
May 21, 2007
7.315
7.325
7.272
7.288
182,244
-0.03(-0.36%)
May 18, 2007
7.336
7.360
7.288
7.315
191,299
+0.01(+0.07%)
May 17, 2007
7.309
7.333
7.264
7.309
275,818
-0.03(-0.36%)
May 16, 2007
7.294
7.362
7.294
7.336
199,223
+0.05(+0.65%)
May 15, 2007
7.328
7.365
7.286
7.288
308,268
-0.04(-0.54%)
May 14, 2007
7.360
7.381
7.304
7.328
198,468
-0.04(-0.54%)
May 11, 2007
7.418
7.431
7.357
7.368
143,003
-0.06(-0.82%)
May 10, 2007
7.461
7.463
7.423
7.429
141,871
-0.01(-0.07%)
May 09, 2007
7.455
7.484
7.429
7.434
118,100
+0.01(+0.18%)
May 08, 2007
7.405
7.431
7.400
7.421
121,118
+0.03(+0.36%)
May 07, 2007
7.394
7.410
7.389
7.394
108,667
+0.01(+0.07%)
May 04, 2007
7.421
7.458
7.389
7.389
180,734
-0.04(-0.54%)
May 03, 2007
7.400
7.649
7.397
7.429
132,815
+0.02(+0.32%)
May 02, 2007
7.381
7.431
7.378
7.405
141,493
+0.02(+0.29%)
May 01, 2007
7.381
7.434
7.370
7.384
139,607
-0.01(-0.07%)
Apr 30, 2007
7.408
7.450
7.389
7.389
138,098
-0.02(-0.32%)
Apr 27, 2007
7.392
7.426
7.381
7.413
75,086
+0.02(+0.29%)
Apr 26, 2007
7.416
7.417
7.378
7.392
125,269
-0.00(-0.04%)
Apr 25, 2007
7.453
7.455
7.392
7.394
167,528
-0.01(-0.07%)
Apr 24, 2007
7.386
7.413
7.368
7.400
182,621
+0.01(+0.18%)
Apr 23, 2007
7.378
7.418
7.378
7.386
152,813
-0.01(-0.07%)
Apr 20, 2007
7.341
7.461
7.304
7.392
283,742
+0.10(+1.38%)
Apr 19, 2007
7.347
7.361
7.291
7.291
125,269
-0.10(-1.36%)
Apr 18, 2007
7.384
7.421
7.373
7.392
173,565
+0.02(+0.32%)
Apr 17, 2007
7.381
7.418
7.368
7.368
108,667
+0.01(+0.07%)
Apr 16, 2007
7.421
7.445
7.355
7.362
165,642
-0.02(-0.29%)
Apr 13, 2007
7.360
7.400
7.360
7.384
158,095
+0.02(+0.32%)
Apr 12, 2007
7.325
7.360
7.315
7.360
127,533
+0.01(+0.18%)
Apr 11, 2007
7.450
7.469
7.299
7.347
198,091
-0.14(-1.81%)
Apr 10, 2007
7.421
7.482
7.420
7.482
117,723
+0.05(+0.61%)
Apr 09, 2007
7.506
7.561
7.437
7.437
215,448
-0.07(-0.92%)
Apr 05, 2007
7.410
7.506
7.410
7.506
118,477
+0.07(+0.93%)
Apr 04, 2007
7.400
7.453
7.400
7.437
107,912
+0.01(+0.14%)
Apr 03, 2007
7.421
7.469
7.397
7.426
118,100
+0.00(+0.00%)
Apr 02, 2007
7.421
7.463
7.408
7.426
101,875
+0.02(+0.21%)
Mar 30, 2007
7.416
7.423
7.392
7.410
130,929
+0.02(+0.22%)
Mar 29, 2007
7.368
7.410
7.360
7.394
99,989
+0.03(+0.36%)
Mar 28, 2007
7.278
7.368
7.278
7.368
136,966
+0.04(+0.51%)
Mar 27, 2007
7.264
7.331
7.262
7.331
133,193
+0.03(+0.36%)
Mar 26, 2007
7.286
7.344
7.270
7.304
222,994
+0.02(+0.25%)
Mar 23, 2007
7.161
7.286
7.161
7.286
152,058
+0.10(+1.36%)
Mar 22, 2007
7.103
7.188
7.103
7.188
158,095
+0.07(+0.93%)
Mar 21, 2007
7.044
7.124
7.044
7.121
218,089
+0.06(+0.90%)
Mar 20, 2007
7.013
7.058
7.013
7.058
292,043
+0.06(+0.79%)
Mar 19, 2007
7.002
7.013
6.965
7.002
229,786
+0.05(+0.76%)
Mar 16, 2007
6.952
6.965
6.941
6.949
163,755
+0.01(+0.11%)
Mar 15, 2007
6.933
6.954
6.925
6.941
157,718
+0.01(+0.19%)
Mar 14, 2007
6.862
6.931
6.862
6.928
233,559
+0.06(+0.93%)
Mar 13, 2007
7.063
7.005
6.859
6.864
264,876
-0.20(-2.81%)
Mar 12, 2007
7.074
7.084
7.047
7.063
149,417
-0.01(-0.07%)
Mar 09, 2007
7.047
7.068
7.039
7.068
159,227
+0.03(+0.41%)
Mar 08, 2007
7.050
7.071
7.029
7.039
141,116
+0.02(+0.23%)
Mar 07, 2007
6.984
7.031
6.923
7.023
310,909
+0.02(+0.34%)
Mar 06, 2007
6.997
7.050
6.994
6.999
184,130
-0.00(-0.04%)
Mar 05, 2007
7.087
7.092
7.002
7.002
212,806
-0.09(-1.23%)
Mar 02, 2007
7.164
7.172
7.087
7.090
143,380
-0.05(-0.74%)
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
.