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 (%)
Sep 28, 2007
6.806
6.838
6.745
6.774
152,436
-0.03(-0.47%)
Sep 27, 2007
6.785
6.840
6.745
6.806
181,112
+0.09(+1.30%)
Sep 26, 2007
6.737
6.777
6.708
6.718
143,380
+0.05(+0.72%)
Sep 25, 2007
6.692
6.716
6.658
6.671
158,095
+0.00(+0.00%)
Sep 24, 2007
6.732
6.745
6.660
6.671
163,755
-0.01(-0.12%)
Sep 21, 2007
6.703
6.724
6.655
6.679
222,239
+0.03(+0.52%)
Sep 20, 2007
6.679
6.681
6.626
6.644
252,425
-0.07(-1.10%)
Sep 19, 2007
6.612
6.748
6.591
6.718
319,089
+0.13(+1.93%)
Sep 18, 2007
6.578
6.607
6.520
6.591
198,468
+0.05(+0.69%)
Sep 17, 2007
6.506
6.559
6.480
6.546
179,980
+0.05(+0.82%)
Sep 14, 2007
6.416
6.499
6.382
6.493
140,362
+0.07(+1.03%)
Sep 13, 2007
6.506
6.533
6.427
6.427
136,588
-0.01(-0.21%)
Sep 12, 2007
6.477
6.480
6.395
6.440
171,679
-0.07(-1.10%)
Sep 11, 2007
6.559
6.573
6.501
6.512
153,945
+0.00(+0.00%)
Sep 10, 2007
6.546
6.549
6.467
6.512
128,287
-0.02(-0.32%)
Sep 07, 2007
6.591
6.591
6.520
6.533
107,912
-0.06(-0.96%)
Sep 06, 2007
6.652
6.652
6.541
6.597
131,683
-0.00(-0.04%)
Sep 05, 2007
6.623
6.652
6.530
6.599
301,476
-0.05(-0.80%)
Sep 04, 2007
6.599
6.660
6.589
6.652
185,262
+0.08(+1.21%)
Aug 31, 2007
6.570
6.631
6.561
6.573
205,260
+0.10(+1.47%)
Aug 30, 2007
6.520
6.520
6.448
6.477
192,431
-0.04(-0.65%)
Aug 29, 2007
6.506
6.584
6.475
6.520
221,862
+0.07(+1.03%)
Aug 28, 2007
6.559
6.559
6.398
6.453
198,091
-0.10(-1.50%)
Aug 27, 2007
6.639
6.652
6.522
6.552
190,545
-0.05(-0.72%)
Aug 24, 2007
6.594
6.663
6.578
6.599
233,182
+0.02(+0.36%)
Aug 23, 2007
6.692
6.692
6.520
6.575
221,485
+0.08(+1.27%)
Aug 22, 2007
6.467
6.506
6.438
6.493
322,228
+0.13(+2.08%)
Aug 21, 2007
6.347
6.387
6.316
6.361
264,122
+0.04(+0.63%)
Aug 20, 2007
6.321
6.414
6.255
6.321
317,323
+0.07(+1.06%)
Aug 17, 2007
5.963
6.321
5.937
6.255
372,034
+0.49(+8.51%)
Aug 16, 2007
5.897
5.910
5.513
5.764
622,950
-0.20(-3.33%)
Aug 15, 2007
5.971
6.069
5.854
5.963
619,555
-0.15(-2.51%)
Aug 14, 2007
6.194
6.263
6.021
6.117
316,569
-0.08(-1.24%)
Aug 13, 2007
6.239
6.244
6.127
6.194
172,811
-0.02(-0.34%)
Aug 10, 2007
6.310
6.313
6.125
6.215
448,252
-0.14(-2.17%)
Aug 09, 2007
6.363
6.438
6.308
6.353
229,031
-0.02(-0.33%)
Aug 08, 2007
6.334
6.411
6.308
6.374
344,868
+0.06(+0.88%)
Aug 07, 2007
6.268
6.347
6.244
6.318
395,805
+0.06(+0.97%)
Aug 06, 2007
6.196
6.281
6.067
6.257
461,081
+0.06(+0.90%)
Aug 03, 2007
6.228
6.276
6.096
6.202
482,966
+0.11(+1.74%)
Aug 02, 2007
6.321
6.374
6.008
6.096
1,692,645
-0.27(-4.25%)
Aug 01, 2007
6.615
6.631
5.963
6.366
3,063,062
-0.24(-3.61%)
Jul 31, 2007
6.581
6.692
6.567
6.605
268,272
+0.08(+1.26%)
Jul 30, 2007
6.533
6.541
6.435
6.522
226,013
-0.02(-0.36%)
Jul 27, 2007
6.626
6.639
6.509
6.546
195,827
-0.07(-1.00%)
Jul 26, 2007
6.745
6.745
6.546
6.612
564,089
-0.13(-1.96%)
Jul 25, 2007
6.875
6.907
6.711
6.745
252,425
-0.10(-1.51%)
Jul 24, 2007
6.901
6.905
6.580
6.848
507,491
-0.12(-1.71%)
Jul 23, 2007
6.997
7.029
6.936
6.968
183,753
+0.01(+0.15%)
Jul 20, 2007
6.960
6.999
6.957
6.957
126,778
+0.00(+0.00%)
Jul 19, 2007
6.933
6.999
6.912
6.957
252,425
+0.03(+0.46%)
Jul 18, 2007
7.129
7.129
6.854
6.925
431,273
-0.22(-3.04%)
Jul 17, 2007
7.172
7.185
7.132
7.143
118,854
-0.04(-0.55%)
Jul 16, 2007
7.304
7.308
7.145
7.182
171,679
-0.11(-1.53%)
Jul 13, 2007
7.315
7.323
7.278
7.294
103,762
-0.01(-0.11%)
Jul 12, 2007
7.341
7.360
7.275
7.302
112,440
+0.01(+0.18%)
Jul 11, 2007
7.294
7.339
7.283
7.288
115,836
-0.02(-0.29%)
Jul 10, 2007
7.394
7.506
7.309
7.309
173,943
-0.07(-0.90%)
Jul 09, 2007
7.434
7.471
7.339
7.376
84,519
-0.06(-0.75%)
Jul 06, 2007
7.421
7.474
7.352
7.431
86,405
+0.05(+0.68%)
Jul 05, 2007
7.476
7.495
7.381
7.381
85,651
-0.10(-1.28%)
Jul 03, 2007
7.408
7.476
7.408
7.476
118,477
+0.11(+1.51%)
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
.