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
)
12.11
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jul 29, 2011
5.417
5.453
5.366
5.408
340,427
-0.02(-0.33%)
Jul 28, 2011
5.426
5.477
5.420
5.426
182,230
-0.01(-0.17%)
Jul 27, 2011
5.519
5.528
5.426
5.435
481,252
-0.09(-1.69%)
Jul 26, 2011
5.537
5.540
5.492
5.528
463,877
+0.01(+0.11%)
Jul 25, 2011
5.528
5.537
5.507
5.522
210,418
-0.03(-0.49%)
Jul 22, 2011
5.559
5.559
5.549
5.549
154,395
-0.02(-0.43%)
Jul 21, 2011
5.537
5.586
5.537
5.574
180,971
+0.05(+0.87%)
Jul 20, 2011
5.543
5.546
5.516
5.525
159,609
-0.02(-0.33%)
Jul 19, 2011
5.519
5.562
5.519
5.543
234,864
+0.03(+0.60%)
Jul 18, 2011
5.546
5.559
5.495
5.510
214,332
-0.06(-1.08%)
Jul 15, 2011
5.543
5.571
5.543
5.571
150,627
+0.03(+0.54%)
Jul 14, 2011
5.495
5.625
5.495
5.540
401,355
-0.08(-1.34%)
Jul 13, 2011
5.613
5.649
5.601
5.616
263,567
-0.00(-0.03%)
Jul 12, 2011
5.662
5.668
5.618
5.618
223,195
-0.06(-1.11%)
Jul 11, 2011
5.707
5.731
5.659
5.680
199,261
-0.07(-1.25%)
Jul 08, 2011
5.713
5.767
5.713
5.752
106,090
-0.03(-0.52%)
Jul 07, 2011
5.770
5.788
5.746
5.782
268,964
+0.04(+0.63%)
Jul 06, 2011
5.743
5.755
5.698
5.746
196,368
-0.01(-0.26%)
Jul 05, 2011
5.707
5.766
5.688
5.761
441,515
+0.07(+1.26%)
Jul 01, 2011
5.621
5.689
5.609
5.689
170,988
+0.06(+1.06%)
Jun 30, 2011
5.585
5.630
5.585
5.630
184,246
+0.04(+0.70%)
Jun 29, 2011
5.615
5.621
5.570
5.591
174,157
-0.01(-0.16%)
Jun 28, 2011
5.606
5.606
5.570
5.600
197,360
+0.01(+0.21%)
Jun 27, 2011
5.612
5.624
5.573
5.588
174,274
-0.04(-0.64%)
Jun 24, 2011
5.630
5.638
5.594
5.624
283,771
+0.00(+0.00%)
Jun 23, 2011
5.537
5.624
5.523
5.624
356,951
+0.05(+0.97%)
Jun 22, 2011
5.591
5.609
5.531
5.570
250,115
-0.03(-0.48%)
Jun 21, 2011
5.516
5.597
5.516
5.597
204,968
+0.11(+1.96%)
Jun 20, 2011
5.489
5.495
5.480
5.489
226,244
+0.01(+0.22%)
Jun 17, 2011
5.498
5.504
5.453
5.477
444,701
+0.02(+0.38%)
Jun 16, 2011
5.477
5.513
5.438
5.456
885,411
+0.01(+0.17%)
Jun 15, 2011
5.429
5.459
5.360
5.447
1,282,741
+0.01(+0.10%)
Jun 14, 2011
5.420
5.450
5.414
5.441
190,073
+0.07(+1.23%)
Jun 13, 2011
5.426
5.429
5.372
5.375
282,045
-0.04(-0.70%)
Jun 10, 2011
5.466
5.469
5.392
5.413
239,857
-0.05(-0.98%)
Jun 09, 2011
5.469
5.496
5.454
5.466
182,705
+0.01(+0.22%)
Jun 08, 2011
5.520
5.520
5.454
5.454
219,705
-0.05(-0.87%)
Jun 07, 2011
5.496
5.529
5.487
5.502
245,392
+0.01(+0.11%)
Jun 06, 2011
5.583
5.583
5.496
5.496
296,655
-0.11(-1.97%)
Jun 03, 2011
5.571
5.606
5.568
5.606
236,070
-0.05(-0.95%)
May 24, 2011
5.684
5.705
5.645
5.660
189,691
-0.00(-0.05%)
May 23, 2011
5.657
5.666
5.633
5.663
220,642
-0.01(-0.21%)
May 20, 2011
5.675
5.699
5.653
5.675
97,527
-0.01(-0.10%)
May 19, 2011
5.702
5.705
5.660
5.681
173,249
-0.01(-0.10%)
May 18, 2011
5.705
5.717
5.666
5.687
268,303
-0.01(-0.26%)
May 17, 2011
5.702
5.720
5.663
5.702
203,834
-0.01(-0.10%)
May 16, 2011
5.702
5.726
5.702
5.708
129,693
-0.02(-0.36%)
May 13, 2011
5.743
5.755
5.711
5.729
165,193
-0.02(-0.36%)
May 12, 2011
5.731
5.761
5.702
5.749
249,088
+0.00(+0.00%)
May 11, 2011
5.788
5.788
5.714
5.749
187,388
-0.03(-0.60%)
May 10, 2011
5.731
5.802
5.680
5.784
273,089
+0.07(+1.19%)
May 09, 2011
5.677
5.716
5.648
5.716
222,910
+0.02(+0.36%)
May 06, 2011
5.680
5.704
5.653
5.695
171,540
+0.04(+0.63%)
May 05, 2011
5.689
5.695
5.648
5.659
180,547
-0.05(-0.84%)
May 04, 2011
5.760
5.769
5.689
5.707
214,507
-0.05(-0.93%)
May 03, 2011
5.763
5.775
5.737
5.760
207,758
-0.02(-0.36%)
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
.