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 30, 2010
4.953
4.973
4.923
4.934
1,529,285
+0.00(+0.00%)
Sep 29, 2010
4.917
4.981
4.908
4.934
890,765
+0.03(+0.51%)
Sep 28, 2010
4.895
4.914
4.878
4.909
629,048
+0.02(+0.46%)
Sep 27, 2010
4.884
4.906
4.881
4.886
253,929
+0.01(+0.29%)
Sep 24, 2010
4.897
4.903
4.853
4.872
489,357
-0.03(-0.51%)
Sep 23, 2010
4.850
4.897
4.850
4.897
327,756
+0.01(+0.23%)
Sep 22, 2010
4.895
4.911
4.867
4.886
334,418
-0.01(-0.23%)
Sep 21, 2010
4.895
4.917
4.861
4.897
402,938
+0.00(+0.00%)
Sep 20, 2010
4.864
4.897
4.861
4.897
321,965
+0.03(+0.57%)
Sep 17, 2010
4.870
4.875
4.846
4.870
331,422
-0.01(-0.11%)
Sep 15, 2010
4.878
4.884
4.858
4.875
460,972
-0.02(-0.34%)
Sep 14, 2010
4.847
4.903
4.847
4.892
409,814
+0.04(+0.75%)
Sep 13, 2010
4.867
4.867
4.828
4.856
291,932
+0.02(+0.31%)
Sep 10, 2010
4.813
4.852
4.813
4.841
491,527
+0.01(+0.23%)
Sep 09, 2010
4.829
4.846
4.816
4.829
400,464
+0.01(+0.12%)
Sep 08, 2010
4.802
4.846
4.802
4.824
497,587
+0.04(+0.75%)
Sep 07, 2010
4.738
4.788
4.735
4.788
382,248
+0.03(+0.70%)
Sep 03, 2010
4.746
4.779
4.721
4.755
867,139
+0.01(+0.18%)
Sep 02, 2010
4.732
4.765
4.728
4.746
298,430
+0.02(+0.47%)
Sep 01, 2010
4.716
4.810
4.700
4.724
490,547
+0.03(+0.72%)
Aug 31, 2010
4.671
4.718
4.644
4.690
282,970
+0.03(+0.59%)
Aug 30, 2010
4.674
4.705
4.652
4.663
259,811
-0.03(-0.65%)
Aug 27, 2010
4.693
4.710
4.649
4.693
338,001
+0.01(+0.30%)
Aug 26, 2010
4.710
4.732
4.660
4.680
526,111
-0.01(-0.24%)
Aug 25, 2010
4.657
4.705
4.644
4.691
584,154
+0.01(+0.18%)
Aug 24, 2010
4.691
4.702
4.641
4.682
332,690
-0.04(-0.88%)
Aug 23, 2010
4.727
4.738
4.708
4.724
445,500
+0.01(+0.29%)
Aug 20, 2010
4.671
4.724
4.660
4.710
618,979
+0.02(+0.41%)
Aug 19, 2010
4.699
4.732
4.677
4.691
933,227
-0.01(-0.24%)
Aug 18, 2010
4.691
4.730
4.668
4.702
204,917
+0.02(+0.47%)
Aug 17, 2010
4.741
4.741
4.668
4.680
366,961
-0.05(-1.11%)
Aug 16, 2010
4.718
4.760
4.707
4.732
237,830
+0.01(+0.24%)
Aug 13, 2010
4.721
4.727
4.660
4.721
154,073
+0.04(+0.78%)
Aug 12, 2010
4.607
4.699
4.607
4.685
212,664
+0.02(+0.35%)
Aug 11, 2010
4.691
4.716
4.632
4.668
209,562
-0.07(-1.38%)
Aug 10, 2010
4.764
4.764
4.704
4.734
271,008
-0.04(-0.81%)
Aug 09, 2010
4.773
4.795
4.748
4.773
191,406
+0.02(+0.46%)
Aug 06, 2010
4.751
4.751
4.673
4.751
186,084
+0.04(+0.76%)
Aug 05, 2010
4.723
4.748
4.704
4.715
165,308
-0.02(-0.35%)
Aug 04, 2010
4.726
4.751
4.712
4.731
205,107
+0.01(+0.12%)
Aug 03, 2010
4.690
4.737
4.676
4.726
198,094
+0.04(+0.77%)
Aug 02, 2010
4.668
4.712
4.668
4.690
314,071
+0.04(+0.95%)
Jul 30, 2010
4.646
4.654
4.607
4.646
368,304
-0.00(-0.06%)
Jul 29, 2010
4.626
4.662
4.593
4.648
271,403
+0.02(+0.54%)
Jul 28, 2010
4.629
4.640
4.599
4.624
334,819
+0.00(+0.06%)
Jul 27, 2010
4.607
4.621
4.574
4.621
366,956
+0.04(+0.90%)
Jul 26, 2010
4.530
4.579
4.530
4.579
276,881
+0.07(+1.53%)
Jul 23, 2010
4.477
4.522
4.477
4.510
367,539
+0.04(+0.86%)
Jul 22, 2010
4.444
4.499
4.444
4.472
257,905
+0.05(+1.19%)
Jul 21, 2010
4.461
4.475
4.419
4.419
269,693
-0.02(-0.56%)
Jul 20, 2010
4.397
4.444
4.378
4.444
272,001
+0.03(+0.62%)
Jul 19, 2010
4.411
4.417
4.345
4.417
287,419
+0.02(+0.57%)
Jul 16, 2010
4.392
4.447
4.389
4.392
287,191
-0.05(-1.06%)
Jul 15, 2010
4.422
4.447
4.400
4.439
209,121
+0.04(+0.81%)
Jul 14, 2010
4.406
4.422
4.397
4.403
231,894
-0.02(-0.39%)
Jul 13, 2010
4.403
4.436
4.400
4.420
226,449
+0.04(+0.86%)
Jul 12, 2010
4.391
4.410
4.377
4.382
123,205
-0.01(-0.12%)
Jul 09, 2010
4.388
4.396
4.344
4.388
106,135
+0.03(+0.69%)
Jul 08, 2010
4.327
4.363
4.319
4.358
194,433
+0.05(+1.05%)
Jul 07, 2010
4.273
4.319
4.264
4.312
215,154
+0.07(+1.58%)
Jul 06, 2010
4.295
4.327
4.234
4.245
220,722
-0.01(-0.13%)
Jul 02, 2010
4.251
4.284
4.229
4.251
319,588
-0.01(-0.19%)
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
.