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
)
12.11
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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, 2012
5.385
5.495
5.380
5.475
676,863
+0.07(+1.35%)
Sep 27, 2012
5.372
5.415
5.372
5.402
139,611
+0.04(+0.68%)
Sep 26, 2012
5.398
5.408
5.355
5.365
153,678
-0.03(-0.62%)
Sep 25, 2012
5.405
5.465
5.388
5.398
298,771
-0.04(-0.79%)
Sep 24, 2012
5.448
5.455
5.428
5.442
175,218
-0.01(-0.12%)
Sep 21, 2012
5.415
5.451
5.415
5.448
226,682
+0.06(+1.05%)
Sep 20, 2012
5.442
5.442
5.388
5.392
164,839
-0.07(-1.22%)
Sep 19, 2012
5.408
5.458
5.402
5.458
228,168
+0.06(+1.17%)
Sep 18, 2012
5.378
5.438
5.378
5.395
206,168
+0.02(+0.43%)
Sep 17, 2012
5.375
5.428
5.372
5.372
200,001
-0.02(-0.37%)
Sep 14, 2012
5.405
5.438
5.385
5.392
250,983
+0.02(+0.31%)
Sep 13, 2012
5.312
5.375
5.275
5.375
325,437
+0.07(+1.32%)
Sep 12, 2012
5.315
5.319
5.282
5.305
254,244
+0.01(+0.15%)
Sep 11, 2012
5.274
5.297
5.271
5.297
232,943
+0.02(+0.44%)
Sep 10, 2012
5.261
5.306
5.251
5.274
267,982
-0.02(-0.31%)
Sep 07, 2012
5.271
5.294
5.218
5.291
183,779
+0.00(+0.06%)
Sep 06, 2012
5.251
5.304
5.231
5.287
210,100
+0.04(+0.76%)
Sep 05, 2012
5.248
5.248
5.215
5.248
140,458
-0.02(-0.38%)
Sep 04, 2012
5.261
5.268
5.218
5.268
144,755
+0.02(+0.31%)
Aug 31, 2012
5.225
5.258
5.221
5.251
165,008
+0.03(+0.63%)
Aug 30, 2012
5.225
5.231
5.211
5.218
146,652
-0.01(-0.19%)
Aug 29, 2012
5.235
5.261
5.228
5.228
237,643
-0.02(-0.38%)
Aug 27, 2012
5.294
5.301
5.225
5.248
224,029
-0.03(-0.50%)
Aug 24, 2012
5.320
5.320
5.264
5.274
164,696
-0.05(-0.87%)
Aug 23, 2012
5.221
5.320
5.221
5.320
235,867
+0.09(+1.77%)
Aug 22, 2012
5.235
5.268
5.225
5.228
200,858
-0.04(-0.75%)
Aug 21, 2012
5.320
5.320
5.238
5.268
167,556
-0.03(-0.56%)
Aug 20, 2012
5.330
5.344
5.296
5.297
138,727
-0.05(-0.87%)
Aug 17, 2012
5.344
5.357
5.331
5.344
141,057
+0.01(+0.25%)
Aug 16, 2012
5.291
5.330
5.281
5.330
160,735
+0.03(+0.50%)
Aug 15, 2012
5.294
5.317
5.244
5.304
131,419
-0.01(-0.25%)
Aug 14, 2012
5.274
5.324
5.241
5.317
228,347
+0.04(+0.69%)
Aug 13, 2012
5.284
5.287
5.235
5.281
225,091
+0.03(+0.65%)
Aug 10, 2012
5.250
5.256
5.229
5.246
124,440
+0.01(+0.19%)
Aug 09, 2012
5.223
5.237
5.197
5.237
168,136
+0.03(+0.57%)
Aug 08, 2012
5.200
5.210
5.177
5.207
93,352
+0.04(+0.70%)
Aug 07, 2012
5.200
5.217
5.168
5.171
146,074
-0.01(-0.25%)
Aug 06, 2012
5.148
5.220
5.145
5.184
190,817
+0.05(+0.90%)
Aug 03, 2012
5.200
5.217
5.131
5.138
208,259
-0.04(-0.82%)
Aug 02, 2012
5.151
5.217
5.148
5.181
226,991
+0.01(+0.19%)
Aug 01, 2012
5.138
5.177
5.138
5.171
171,390
+0.05(+0.90%)
Jul 31, 2012
5.151
5.161
5.102
5.125
210,131
-0.01(-0.26%)
Jul 30, 2012
5.184
5.204
5.131
5.138
235,143
-0.06(-1.20%)
Jul 27, 2012
5.184
5.214
5.184
5.200
148,171
+0.01(+0.19%)
Jul 26, 2012
5.181
5.207
5.164
5.191
232,443
+0.04(+0.77%)
Jul 25, 2012
5.154
5.168
5.125
5.151
145,489
+0.02(+0.38%)
Jul 24, 2012
5.108
5.131
5.076
5.131
209,772
+0.03(+0.64%)
Jul 23, 2012
5.023
5.099
5.020
5.099
159,193
+0.01(+0.26%)
Jul 20, 2012
5.099
5.108
5.069
5.085
129,971
-0.03(-0.58%)
Jul 19, 2012
5.053
5.115
5.050
5.115
252,707
+0.07(+1.43%)
Jul 18, 2012
5.033
5.062
5.014
5.043
285,213
+0.01(+0.13%)
Jul 17, 2012
5.076
5.076
5.010
5.036
282,337
-0.02(-0.32%)
Jul 16, 2012
5.056
5.069
5.026
5.053
187,809
-0.01(-0.13%)
Jul 13, 2012
5.023
5.059
5.023
5.059
343,761
+0.03(+0.52%)
Jul 12, 2012
5.026
5.036
4.947
5.033
492,907
-0.04(-0.78%)
Jul 11, 2012
5.105
5.105
5.069
5.072
151,011
-0.02(-0.43%)
Jul 10, 2012
5.074
5.127
5.074
5.094
294,918
+0.01(+0.26%)
Jul 09, 2012
5.074
5.101
5.063
5.081
182,381
-0.00(-0.06%)
Jul 06, 2012
5.048
5.097
5.045
5.084
117,002
+0.03(+0.58%)
Jul 05, 2012
5.058
5.084
5.042
5.055
100,553
+0.00(+0.00%)
Jul 03, 2012
5.029
5.074
5.029
5.055
71,332
+0.02(+0.45%)
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
.