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, 2011
4.450
4.462
4.405
4.408
221,461
-0.08(-1.70%)
Sep 29, 2011
4.502
4.554
4.453
4.484
241,207
+0.03(+0.62%)
Sep 28, 2011
4.572
4.627
4.457
4.457
383,829
-0.12(-2.73%)
Sep 27, 2011
4.612
4.694
4.575
4.581
582,058
+0.00(+0.00%)
Sep 26, 2011
4.578
4.600
4.521
4.581
344,012
+0.01(+0.20%)
Sep 23, 2011
4.499
4.572
4.493
4.572
272,696
+0.06(+1.28%)
Sep 22, 2011
4.594
4.618
4.478
4.514
453,109
-0.16(-3.45%)
Sep 21, 2011
4.789
4.789
4.676
4.676
299,635
-0.11(-2.35%)
Sep 20, 2011
4.758
4.793
4.734
4.789
498,031
+0.05(+0.96%)
Sep 19, 2011
4.722
4.761
4.689
4.743
292,524
-0.05(-0.95%)
Sep 16, 2011
4.825
4.853
4.773
4.789
309,726
-0.04(-0.76%)
Sep 15, 2011
4.816
4.840
4.776
4.825
248,278
+0.02(+0.44%)
Sep 14, 2011
4.776
4.823
4.731
4.804
179,996
+0.03(+0.70%)
Sep 13, 2011
4.752
4.795
4.740
4.770
155,884
+0.01(+0.22%)
Sep 12, 2011
4.693
4.760
4.678
4.760
192,270
-0.01(-0.13%)
Sep 09, 2011
4.827
4.827
4.715
4.766
259,427
-0.12(-2.36%)
Sep 08, 2011
4.875
4.910
4.861
4.881
130,810
-0.04(-0.74%)
Sep 07, 2011
4.839
4.917
4.836
4.917
178,039
+0.11(+2.20%)
Sep 06, 2011
4.757
4.811
4.678
4.811
232,118
-0.02(-0.50%)
Sep 02, 2011
4.845
4.933
4.830
4.836
202,435
-0.11(-2.26%)
Sep 01, 2011
4.978
4.992
4.936
4.948
214,648
-0.04(-0.73%)
Aug 31, 2011
4.990
5.008
4.966
4.984
147,471
+0.02(+0.49%)
Aug 30, 2011
4.920
4.963
4.890
4.960
297,119
+0.00(+0.06%)
Aug 29, 2011
4.881
4.969
4.881
4.957
137,890
+0.10(+2.12%)
Aug 26, 2011
4.766
4.866
4.727
4.854
104,924
+0.07(+1.46%)
Aug 25, 2011
4.842
4.905
4.763
4.784
219,532
-0.05(-1.00%)
Aug 24, 2011
4.830
4.845
4.775
4.833
265,256
+0.02(+0.31%)
Aug 23, 2011
4.763
4.869
4.705
4.818
480,172
+0.12(+2.65%)
Aug 22, 2011
4.769
4.772
4.663
4.693
246,484
+0.01(+0.19%)
Aug 19, 2011
4.693
4.799
4.636
4.684
620,737
-0.04(-0.90%)
Aug 18, 2011
4.814
4.839
4.710
4.727
353,711
-0.20(-4.12%)
Aug 17, 2011
4.872
4.939
4.863
4.930
340,894
+0.04(+0.89%)
Aug 16, 2011
4.890
4.936
4.860
4.886
291,372
-0.04(-0.82%)
Aug 15, 2011
4.845
4.939
4.845
4.927
195,272
+0.11(+2.33%)
Aug 12, 2011
4.887
4.896
4.795
4.814
232,670
-0.00(-0.02%)
Aug 11, 2011
4.596
4.845
4.587
4.815
389,642
+0.19(+4.10%)
Aug 10, 2011
4.671
4.740
4.596
4.626
422,169
-0.14(-2.91%)
Aug 09, 2011
4.815
4.764
4.370
4.764
707,833
+0.30(+6.74%)
Aug 08, 2011
4.815
4.815
4.454
4.463
806,163
-0.48(-9.68%)
Aug 05, 2011
5.023
5.056
4.788
4.942
626,377
-0.05(-1.02%)
Aug 04, 2011
5.288
5.288
4.993
4.993
570,178
-0.33(-6.27%)
Aug 03, 2011
5.312
5.330
5.206
5.327
393,809
+0.02(+0.28%)
Aug 02, 2011
5.411
5.420
5.312
5.312
241,663
-0.13(-2.38%)
Aug 01, 2011
5.447
5.474
5.405
5.441
340,577
+0.03(+0.61%)
Jul 29, 2011
5.417
5.453
5.366
5.408
340,427
-0.02(-0.33%)
Jul 28, 2011
5.426
5.477
5.420
5.426
182,230
-0.01(-0.17%)
Jul 27, 2011
5.519
5.528
5.426
5.435
481,252
-0.09(-1.69%)
Jul 26, 2011
5.537
5.540
5.492
5.528
463,877
+0.01(+0.11%)
Jul 25, 2011
5.528
5.537
5.507
5.522
210,418
-0.03(-0.49%)
Jul 22, 2011
5.559
5.559
5.549
5.549
154,395
-0.02(-0.43%)
Jul 21, 2011
5.537
5.586
5.537
5.574
180,971
+0.05(+0.87%)
Jul 20, 2011
5.543
5.546
5.516
5.525
159,609
-0.02(-0.33%)
Jul 19, 2011
5.519
5.562
5.519
5.543
234,864
+0.03(+0.60%)
Jul 18, 2011
5.546
5.559
5.495
5.510
214,332
-0.06(-1.08%)
Jul 15, 2011
5.543
5.571
5.543
5.571
150,627
+0.03(+0.54%)
Jul 14, 2011
5.495
5.625
5.495
5.540
401,355
-0.08(-1.34%)
Jul 13, 2011
5.613
5.649
5.601
5.616
263,567
-0.00(-0.03%)
Jul 12, 2011
5.662
5.668
5.618
5.618
223,195
-0.06(-1.11%)
Jul 11, 2011
5.707
5.731
5.659
5.680
199,261
-0.07(-1.25%)
Jul 08, 2011
5.713
5.767
5.713
5.752
106,090
-0.03(-0.52%)
Jul 07, 2011
5.770
5.788
5.746
5.782
268,964
+0.04(+0.63%)
Jul 06, 2011
5.743
5.755
5.698
5.746
196,368
-0.01(-0.26%)
Jul 05, 2011
5.707
5.766
5.688
5.761
441,515
+0.07(+1.26%)
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
.