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, 2011
4.990
5.007
4.966
4.984
147,482
+0.02(+0.49%)
Aug 30, 2011
4.920
4.962
4.890
4.959
297,142
+0.00(+0.06%)
Aug 29, 2011
4.881
4.969
4.881
4.956
137,901
+0.10(+2.12%)
Aug 26, 2011
4.766
4.865
4.726
4.853
104,933
+0.07(+1.46%)
Aug 25, 2011
4.841
4.905
4.763
4.784
219,549
-0.05(-1.00%)
Aug 24, 2011
4.829
4.844
4.775
4.832
265,277
+0.02(+0.31%)
Aug 23, 2011
4.763
4.869
4.705
4.817
480,209
+0.12(+2.65%)
Aug 22, 2011
4.769
4.772
4.663
4.693
246,504
+0.01(+0.19%)
Aug 19, 2011
4.693
4.799
4.635
4.684
620,786
-0.04(-0.90%)
Aug 18, 2011
4.814
4.838
4.709
4.726
353,739
-0.20(-4.12%)
Aug 17, 2011
4.872
4.938
4.863
4.929
340,921
+0.04(+0.89%)
Aug 16, 2011
4.890
4.935
4.860
4.886
291,395
-0.04(-0.82%)
Aug 15, 2011
4.844
4.938
4.844
4.926
195,287
+0.11(+2.33%)
Aug 12, 2011
4.887
4.896
4.794
4.814
232,688
-0.00(-0.02%)
Aug 11, 2011
4.596
4.844
4.587
4.815
389,673
+0.19(+4.10%)
Aug 10, 2011
4.670
4.740
4.595
4.625
422,202
-0.14(-2.91%)
Aug 09, 2011
4.815
4.764
4.369
4.764
707,889
+0.30(+6.74%)
Aug 08, 2011
4.815
4.815
4.454
4.463
806,226
-0.48(-9.68%)
Aug 05, 2011
5.022
5.056
4.788
4.941
626,427
-0.05(-1.02%)
Aug 04, 2011
5.287
5.287
4.992
4.992
570,223
-0.33(-6.27%)
Aug 03, 2011
5.311
5.329
5.206
5.326
393,840
+0.02(+0.28%)
Aug 02, 2011
5.411
5.420
5.311
5.311
241,682
-0.13(-2.38%)
Aug 01, 2011
5.447
5.474
5.405
5.441
340,604
+0.03(+0.61%)
Jul 29, 2011
5.417
5.453
5.365
5.408
340,454
-0.02(-0.33%)
Jul 28, 2011
5.426
5.477
5.420
5.426
182,245
-0.01(-0.17%)
Jul 27, 2011
5.519
5.528
5.426
5.435
481,290
-0.09(-1.69%)
Jul 26, 2011
5.537
5.540
5.492
5.528
463,914
+0.01(+0.11%)
Jul 25, 2011
5.528
5.537
5.507
5.522
210,435
-0.03(-0.49%)
Jul 22, 2011
5.558
5.558
5.549
5.549
154,407
-0.02(-0.43%)
Jul 21, 2011
5.537
5.585
5.537
5.573
180,985
+0.05(+0.87%)
Jul 20, 2011
5.543
5.546
5.516
5.525
159,621
-0.02(-0.33%)
Jul 19, 2011
5.519
5.561
5.519
5.543
234,883
+0.03(+0.60%)
Jul 18, 2011
5.546
5.558
5.495
5.510
214,349
-0.06(-1.08%)
Jul 15, 2011
5.543
5.570
5.543
5.570
150,639
+0.03(+0.54%)
Jul 14, 2011
5.495
5.624
5.495
5.540
401,386
-0.08(-1.34%)
Jul 13, 2011
5.612
5.648
5.600
5.615
263,588
-0.00(-0.03%)
Jul 12, 2011
5.662
5.668
5.617
5.617
223,213
-0.06(-1.11%)
Jul 11, 2011
5.707
5.731
5.659
5.680
199,276
-0.07(-1.25%)
Jul 08, 2011
5.713
5.767
5.713
5.752
106,099
-0.03(-0.52%)
Jul 07, 2011
5.770
5.788
5.746
5.782
268,985
+0.04(+0.63%)
Jul 06, 2011
5.743
5.755
5.698
5.746
196,384
-0.01(-0.26%)
Jul 05, 2011
5.707
5.766
5.687
5.761
441,550
+0.07(+1.26%)
Jul 01, 2011
5.620
5.689
5.608
5.689
171,001
+0.06(+1.06%)
Jun 30, 2011
5.584
5.629
5.584
5.629
184,260
+0.04(+0.70%)
Jun 29, 2011
5.614
5.620
5.569
5.590
174,171
-0.01(-0.16%)
Jun 28, 2011
5.605
5.605
5.569
5.599
197,376
+0.01(+0.21%)
Jun 27, 2011
5.611
5.623
5.572
5.587
174,288
-0.04(-0.64%)
Jun 24, 2011
5.629
5.638
5.593
5.623
283,794
+0.00(+0.00%)
Jun 23, 2011
5.536
5.623
5.522
5.623
356,979
+0.05(+0.97%)
Jun 22, 2011
5.590
5.608
5.530
5.569
250,135
-0.03(-0.48%)
Jun 21, 2011
5.515
5.596
5.515
5.596
204,984
+0.11(+1.96%)
Jun 20, 2011
5.488
5.494
5.479
5.488
226,262
+0.01(+0.22%)
Jun 17, 2011
5.497
5.503
5.452
5.476
444,736
+0.02(+0.38%)
Jun 16, 2011
5.476
5.512
5.437
5.455
885,481
+0.01(+0.17%)
Jun 15, 2011
5.428
5.458
5.360
5.446
1,282,842
+0.01(+0.10%)
Jun 14, 2011
5.419
5.449
5.413
5.440
190,088
+0.07(+1.23%)
Jun 13, 2011
5.425
5.428
5.372
5.375
282,067
-0.04(-0.70%)
Jun 10, 2011
5.466
5.469
5.391
5.412
239,876
-0.05(-0.98%)
Jun 09, 2011
5.469
5.496
5.454
5.466
182,720
+0.01(+0.22%)
Jun 08, 2011
5.520
5.520
5.454
5.454
219,723
-0.05(-0.87%)
Jun 07, 2011
5.496
5.528
5.487
5.502
245,412
+0.01(+0.11%)
Jun 06, 2011
5.582
5.582
5.496
5.496
296,679
-0.11(-1.97%)
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
.