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
)
12.14
+0.03 (+0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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, 2019
7.961
7.961
7.839
7.894
206,644
-0.10(-1.25%)
May 30, 2019
7.883
8.016
7.833
7.994
443,631
+0.13(+1.62%)
May 29, 2019
7.916
7.950
7.844
7.866
215,065
-0.11(-1.32%)
May 28, 2019
8.089
8.100
7.922
7.972
228,812
-0.10(-1.24%)
May 24, 2019
8.100
8.139
8.023
8.072
201,244
+0.01(+0.14%)
May 23, 2019
8.122
8.122
7.983
8.061
286,964
-0.08(-1.02%)
May 22, 2019
8.061
8.155
8.061
8.144
176,000
+0.11(+1.31%)
May 21, 2019
8.100
8.133
8.028
8.039
161,726
-0.04(-0.55%)
May 20, 2019
8.166
8.189
8.066
8.083
166,754
-0.06(-0.75%)
May 17, 2019
8.183
8.239
8.116
8.144
147,963
-0.09(-1.15%)
May 16, 2019
8.122
8.272
8.122
8.239
269,761
+0.12(+1.44%)
May 15, 2019
8.044
8.128
8.036
8.122
167,830
+0.09(+1.11%)
May 14, 2019
8.033
8.105
7.994
8.033
196,703
+0.07(+0.89%)
May 13, 2019
8.172
8.221
7.913
7.962
340,743
-0.27(-3.28%)
May 10, 2019
8.260
8.260
8.128
8.232
134,110
-0.03(-0.33%)
May 09, 2019
8.255
8.260
8.177
8.260
172,748
+0.01(+0.07%)
May 08, 2019
8.232
8.321
8.221
8.255
99,938
+0.00(+0.00%)
May 07, 2019
8.304
8.321
8.221
8.255
137,431
-0.09(-1.06%)
May 06, 2019
8.293
8.348
8.249
8.343
154,365
+0.01(+0.07%)
May 03, 2019
8.332
8.376
8.270
8.337
110,518
+0.04(+0.53%)
May 02, 2019
8.343
8.348
8.238
8.293
150,650
-0.03(-0.40%)
May 01, 2019
8.310
8.365
8.286
8.326
173,425
+0.07(+0.80%)
Apr 30, 2019
8.227
8.260
8.210
8.260
125,069
+0.06(+0.74%)
Apr 29, 2019
8.166
8.243
8.122
8.199
219,462
-0.02(-0.20%)
Apr 26, 2019
8.194
8.232
8.150
8.216
191,638
+0.04(+0.47%)
Apr 25, 2019
8.210
8.227
8.144
8.177
135,931
-0.02(-0.20%)
Apr 24, 2019
8.232
8.288
8.183
8.194
179,062
+0.01(+0.07%)
Apr 23, 2019
8.183
8.229
8.164
8.188
158,539
+0.01(+0.07%)
Apr 22, 2019
8.205
8.251
8.177
8.183
152,307
-0.03(-0.40%)
Apr 18, 2019
8.210
8.223
8.199
8.216
118,866
-0.01(-0.07%)
Apr 17, 2019
8.271
8.271
8.199
8.221
96,314
-0.03(-0.33%)
Apr 16, 2019
8.232
8.304
8.216
8.249
205,686
+0.03(+0.34%)
Apr 15, 2019
8.210
8.238
8.210
8.221
142,159
+0.03(+0.40%)
Apr 12, 2019
8.227
8.249
8.172
8.188
101,626
+0.00(+0.05%)
Apr 11, 2019
8.201
8.201
8.141
8.184
130,949
+0.00(+0.00%)
Apr 10, 2019
8.245
8.283
8.168
8.184
241,087
-0.04(-0.47%)
Apr 09, 2019
8.256
8.277
8.184
8.223
172,465
-0.02(-0.20%)
Apr 08, 2019
8.113
8.261
8.059
8.239
250,031
+0.09(+1.14%)
Apr 05, 2019
8.059
8.157
8.053
8.146
195,711
+0.08(+0.95%)
Apr 04, 2019
8.053
8.102
8.031
8.070
139,355
+0.01(+0.07%)
Apr 03, 2019
8.119
8.124
8.037
8.064
172,445
-0.02(-0.20%)
Apr 02, 2019
8.168
8.184
8.070
8.081
119,323
-0.07(-0.87%)
Apr 01, 2019
8.091
8.179
8.075
8.152
227,782
+0.08(+1.02%)
Mar 29, 2019
8.020
8.081
8.004
8.070
225,342
+0.10(+1.30%)
Mar 28, 2019
7.911
7.993
7.900
7.966
165,041
+0.06(+0.73%)
Mar 27, 2019
7.862
7.927
7.851
7.908
151,570
+0.02(+0.24%)
Mar 26, 2019
7.911
7.917
7.851
7.889
161,167
+0.01(+0.14%)
Mar 25, 2019
7.840
7.878
7.824
7.878
118,081
+0.03(+0.35%)
Mar 22, 2019
7.911
7.927
7.807
7.851
134,620
-0.05(-0.69%)
Mar 21, 2019
7.878
7.944
7.878
7.906
80,501
+0.02(+0.28%)
Mar 20, 2019
7.895
7.920
7.851
7.884
235,011
-0.02(-0.28%)
Mar 19, 2019
7.966
7.988
7.898
7.906
157,406
-0.05(-0.62%)
Mar 18, 2019
7.966
7.966
7.911
7.955
127,958
+0.01(+0.14%)
Mar 15, 2019
7.971
7.971
7.927
7.944
105,172
-0.01(-0.07%)
Mar 14, 2019
7.917
7.960
7.906
7.949
127,764
+0.05(+0.67%)
Mar 13, 2019
7.891
7.902
7.861
7.896
116,124
+0.04(+0.55%)
Mar 12, 2019
7.842
7.869
7.831
7.853
110,447
+0.03(+0.35%)
Mar 11, 2019
7.799
7.864
7.782
7.826
228,463
+0.03(+0.35%)
Mar 08, 2019
7.750
7.799
7.712
7.799
119,855
+0.01(+0.07%)
Mar 07, 2019
7.815
7.820
7.696
7.793
387,906
-0.01(-0.14%)
Mar 06, 2019
7.880
7.880
7.777
7.804
134,702
-0.08(-0.96%)
Mar 05, 2019
7.864
7.885
7.831
7.880
173,828
+0.02(+0.21%)
Mar 04, 2019
7.869
7.912
7.766
7.864
140,092
+0.01(+0.14%)
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
.