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 (%)
Aug 31, 2006
6.906
6.925
6.893
6.893
174,711
-0.02(-0.23%)
Aug 30, 2006
6.888
6.925
6.874
6.909
249,426
+0.03(+0.42%)
Aug 29, 2006
6.880
6.903
6.874
6.880
173,579
-0.01(-0.19%)
Aug 28, 2006
6.864
6.893
6.861
6.893
169,806
+0.03(+0.42%)
Aug 25, 2006
6.813
6.888
6.811
6.864
248,671
+0.03(+0.47%)
Aug 24, 2006
6.837
6.872
6.832
6.832
156,599
+0.00(+0.00%)
Aug 23, 2006
6.866
6.866
6.824
6.832
146,410
-0.02(-0.23%)
Aug 22, 2006
6.853
6.864
6.837
6.848
169,051
-0.01(-0.08%)
Aug 21, 2006
6.877
6.888
6.845
6.853
129,052
-0.03(-0.46%)
Aug 18, 2006
6.837
6.890
6.835
6.885
245,652
+0.00(+0.00%)
Aug 17, 2006
6.858
6.898
6.856
6.885
207,163
+0.01(+0.19%)
Aug 16, 2006
6.864
6.885
6.835
6.872
177,353
+0.05(+0.70%)
Aug 15, 2006
6.792
6.843
6.787
6.824
145,278
+0.03(+0.51%)
Aug 14, 2006
6.784
6.816
6.771
6.790
156,599
+0.01(+0.08%)
Aug 11, 2006
6.758
6.808
6.752
6.784
159,617
-0.05(-0.78%)
Aug 10, 2006
6.837
6.885
6.819
6.837
378,479
-0.02(-0.27%)
Aug 09, 2006
6.890
6.922
6.790
6.856
356,970
-0.03(-0.50%)
Aug 08, 2006
6.869
6.914
6.845
6.890
255,841
+0.05(+0.70%)
Aug 07, 2006
6.843
6.890
6.835
6.843
294,708
+0.01(+0.08%)
Aug 04, 2006
6.797
6.850
6.792
6.837
308,669
+0.07(+1.10%)
Aug 03, 2006
6.848
6.848
6.750
6.763
213,955
-0.02(-0.27%)
Aug 02, 2006
6.721
6.784
6.718
6.782
259,237
+0.06(+0.83%)
Aug 01, 2006
6.702
6.726
6.691
6.726
215,842
+0.02(+0.36%)
Jul 31, 2006
6.718
6.723
6.694
6.702
145,655
-0.00(-0.04%)
Jul 28, 2006
6.721
6.737
6.689
6.705
174,711
-0.01(-0.20%)
Jul 27, 2006
6.654
6.729
6.654
6.718
226,408
+0.03(+0.44%)
Jul 26, 2006
6.691
6.705
6.638
6.689
209,427
+0.02(+0.36%)
Jul 25, 2006
6.636
6.681
6.617
6.665
145,278
+0.02(+0.32%)
Jul 24, 2006
6.625
6.670
6.617
6.644
109,053
+0.01(+0.12%)
Jul 21, 2006
6.628
6.638
6.604
6.636
149,429
+0.01(+0.08%)
Jul 20, 2006
6.625
6.630
6.588
6.630
152,448
+0.03(+0.48%)
Jul 19, 2006
6.572
6.615
6.546
6.599
150,938
+0.05(+0.81%)
Jul 18, 2006
6.524
6.585
6.519
6.546
144,523
+0.02(+0.32%)
Jul 17, 2006
6.535
6.535
6.453
6.524
159,240
-0.02(-0.32%)
Jul 14, 2006
6.583
6.583
6.511
6.546
169,428
-0.03(-0.48%)
Jul 13, 2006
6.562
6.615
6.532
6.577
164,523
+0.02(+0.24%)
Jul 12, 2006
6.591
6.593
6.519
6.562
163,391
-0.04(-0.60%)
Jul 11, 2006
6.625
6.628
6.570
6.601
152,448
+0.01(+0.16%)
Jul 10, 2006
6.585
6.623
6.564
6.591
136,976
+0.02(+0.32%)
Jul 07, 2006
6.615
6.615
6.567
6.570
114,713
-0.03(-0.52%)
Jul 06, 2006
6.572
6.609
6.559
6.604
137,354
+0.04(+0.61%)
Jul 05, 2006
6.559
6.572
6.535
6.564
154,334
-0.00(-0.04%)
Jul 03, 2006
6.498
6.570
6.498
6.567
85,280
+0.11(+1.72%)
Jun 30, 2006
6.506
6.506
6.437
6.456
121,883
-0.01(-0.16%)
Jun 29, 2006
6.360
6.466
6.358
6.466
181,126
+0.10(+1.50%)
Jun 28, 2006
6.373
6.432
6.368
6.371
182,635
+0.01(+0.08%)
Jun 27, 2006
6.440
6.440
6.365
6.365
161,504
-0.06(-0.95%)
Jun 26, 2006
6.493
6.504
6.400
6.426
135,467
+0.00(+0.00%)
Jun 23, 2006
6.479
6.490
6.426
6.426
119,241
-0.01(-0.21%)
Jun 22, 2006
6.453
6.469
6.413
6.440
122,637
-0.03(-0.45%)
Jun 21, 2006
6.493
6.493
6.441
6.469
193,956
+0.04(+0.66%)
Jun 20, 2006
6.429
6.474
6.405
6.426
111,694
+0.02(+0.37%)
Jun 19, 2006
6.440
6.493
6.397
6.403
168,296
-0.06(-0.90%)
Jun 16, 2006
6.532
6.559
6.440
6.461
135,844
-0.01(-0.16%)
Jun 15, 2006
6.405
6.493
6.387
6.471
169,806
+0.13(+2.09%)
Jun 14, 2006
6.360
6.371
6.323
6.339
142,637
-0.01(-0.17%)
Jun 13, 2006
6.442
6.445
6.323
6.350
234,709
-0.14(-2.20%)
Jun 12, 2006
6.572
6.572
6.490
6.493
165,655
-0.06(-0.93%)
Jun 09, 2006
6.506
6.556
6.490
6.554
130,939
+0.02(+0.32%)
Jun 08, 2006
6.572
6.572
6.487
6.532
151,693
-0.02(-0.32%)
Jun 07, 2006
6.572
6.593
6.527
6.554
133,958
+0.00(+0.00%)
Jun 06, 2006
6.625
6.628
6.554
6.554
140,750
-0.07(-1.04%)
Jun 05, 2006
6.599
6.652
6.599
6.623
156,976
-0.00(-0.04%)
Jun 02, 2006
6.583
6.660
6.580
6.625
134,712
+0.06(+0.89%)
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
.