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 (%)
Jul 31, 2012
5.152
5.161
5.102
5.125
210,114
-0.01(-0.26%)
Jul 30, 2012
5.184
5.204
5.132
5.138
235,125
-0.06(-1.20%)
Jul 27, 2012
5.184
5.214
5.184
5.201
148,159
+0.01(+0.19%)
Jul 26, 2012
5.181
5.207
5.165
5.191
232,425
+0.04(+0.77%)
Jul 25, 2012
5.155
5.168
5.125
5.152
145,478
+0.02(+0.38%)
Jul 24, 2012
5.109
5.132
5.076
5.132
209,755
+0.03(+0.64%)
Jul 23, 2012
5.023
5.099
5.020
5.099
159,181
+0.01(+0.26%)
Jul 20, 2012
5.099
5.109
5.069
5.086
129,961
-0.03(-0.58%)
Jul 19, 2012
5.053
5.115
5.051
5.115
252,687
+0.07(+1.43%)
Jul 18, 2012
5.033
5.063
5.014
5.043
285,191
+0.01(+0.13%)
Jul 17, 2012
5.076
5.076
5.010
5.037
282,315
-0.02(-0.33%)
Jul 16, 2012
5.056
5.069
5.027
5.053
187,795
-0.01(-0.13%)
Jul 13, 2012
5.023
5.060
5.023
5.060
343,734
+0.03(+0.52%)
Jul 12, 2012
5.027
5.037
4.948
5.033
492,868
-0.04(-0.78%)
Jul 11, 2012
5.106
5.106
5.069
5.073
150,999
-0.02(-0.43%)
Jul 10, 2012
5.075
5.127
5.075
5.094
294,895
+0.01(+0.26%)
Jul 09, 2012
5.075
5.101
5.063
5.081
182,366
-0.00(-0.06%)
Jul 06, 2012
5.049
5.098
5.045
5.085
116,992
+0.03(+0.58%)
Jul 05, 2012
5.059
5.085
5.042
5.055
100,546
+0.00(+0.00%)
Jul 03, 2012
5.029
5.075
5.029
5.055
71,326
+0.02(+0.45%)
Jul 02, 2012
4.996
5.042
4.996
5.032
223,014
+0.02(+0.46%)
Jun 29, 2012
5.055
5.059
4.987
5.010
297,746
+0.02(+0.33%)
Jun 28, 2012
5.023
5.042
4.990
4.993
136,832
-0.06(-1.16%)
Jun 27, 2012
5.019
5.059
5.013
5.052
180,496
+0.06(+1.24%)
Jun 26, 2012
4.970
4.990
4.938
4.990
163,004
+0.04(+0.73%)
Jun 25, 2012
4.938
4.967
4.918
4.954
151,402
-0.04(-0.85%)
Jun 22, 2012
4.967
5.000
4.967
4.996
136,449
+0.03(+0.59%)
Jun 21, 2012
5.045
5.049
4.951
4.967
188,298
-0.08(-1.62%)
Jun 20, 2012
5.026
5.049
5.006
5.049
255,509
+0.06(+1.11%)
Jun 19, 2012
4.951
4.996
4.934
4.993
172,494
+0.04(+0.86%)
Jun 18, 2012
4.879
4.951
4.850
4.951
338,815
+0.07(+1.34%)
Jun 15, 2012
4.879
4.892
4.853
4.885
191,464
+0.01(+0.20%)
Jun 14, 2012
4.872
4.895
4.843
4.876
273,251
+0.02(+0.34%)
Jun 13, 2012
4.885
4.918
4.859
4.859
142,653
-0.03(-0.64%)
Jun 12, 2012
4.855
4.891
4.839
4.891
199,456
+0.05(+1.01%)
Jun 11, 2012
4.904
4.904
4.836
4.842
143,647
-0.03(-0.53%)
Jun 08, 2012
4.832
4.868
4.823
4.868
143,345
+0.02(+0.47%)
Jun 07, 2012
4.842
4.887
4.829
4.845
144,768
+0.03(+0.54%)
Jun 06, 2012
4.868
4.868
4.816
4.819
324,328
+0.01(+0.14%)
Jun 05, 2012
4.787
4.823
4.764
4.813
322,849
+0.00(+0.00%)
Jun 04, 2012
4.784
4.813
4.751
4.813
373,134
+0.01(+0.14%)
Jun 01, 2012
4.913
4.913
4.793
4.806
244,222
-0.15(-3.01%)
May 31, 2012
4.969
4.988
4.904
4.956
168,760
+0.01(+0.26%)
May 30, 2012
4.965
4.970
4.926
4.943
118,059
-0.03(-0.65%)
May 29, 2012
4.991
5.037
4.962
4.975
174,260
+0.02(+0.33%)
May 25, 2012
4.959
4.988
4.933
4.959
174,016
+0.00(+0.07%)
May 24, 2012
4.959
4.972
4.927
4.956
190,378
+0.02(+0.33%)
May 23, 2012
4.887
4.943
4.871
4.939
238,740
+0.04(+0.86%)
May 22, 2012
4.900
4.900
4.842
4.897
204,611
+0.00(+0.07%)
May 21, 2012
4.823
4.894
4.814
4.894
250,795
+0.06(+1.28%)
May 18, 2012
4.852
4.865
4.813
4.832
207,720
-0.03(-0.53%)
May 17, 2012
4.910
4.923
4.858
4.858
270,556
-0.07(-1.38%)
May 16, 2012
4.988
4.998
4.917
4.926
469,750
-0.04(-0.78%)
May 15, 2012
4.972
4.988
4.965
4.965
230,692
-0.02(-0.39%)
May 14, 2012
5.014
5.030
4.978
4.985
313,966
-0.06(-1.22%)
May 11, 2012
5.037
5.069
5.030
5.046
301,563
-0.02(-0.49%)
May 10, 2012
5.113
5.123
5.068
5.071
134,602
-0.03(-0.51%)
May 09, 2012
5.065
5.103
5.065
5.097
192,669
-0.02(-0.32%)
May 08, 2012
5.084
5.113
5.042
5.113
246,214
+0.01(+0.25%)
May 07, 2012
5.049
5.116
5.049
5.100
262,773
+0.02(+0.38%)
May 04, 2012
5.078
5.091
5.058
5.081
339,787
-0.02(-0.32%)
May 03, 2012
5.145
5.145
5.091
5.097
601,094
-0.04(-0.75%)
May 02, 2012
5.103
5.136
5.084
5.136
409,050
+0.00(+0.06%)
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
.