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
)
12.14
+0.03 (+0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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, 2019
8.398
8.421
8.323
8.363
196,390
-0.01(-0.14%)
Sep 27, 2019
8.478
8.495
8.363
8.375
148,532
-0.07(-0.88%)
Sep 26, 2019
8.478
8.507
8.403
8.449
173,073
-0.01(-0.14%)
Sep 25, 2019
8.472
8.484
8.398
8.461
155,819
-0.01(-0.14%)
Sep 24, 2019
8.587
8.598
8.438
8.472
226,711
-0.06(-0.74%)
Sep 23, 2019
8.518
8.553
8.495
8.535
157,992
+0.02(+0.20%)
Sep 20, 2019
8.524
8.524
8.469
8.518
271,961
+0.00(+0.00%)
Sep 19, 2019
8.501
8.530
8.472
8.518
310,199
+0.05(+0.54%)
Sep 18, 2019
8.444
8.489
8.388
8.472
262,196
+0.05(+0.61%)
Sep 17, 2019
8.340
8.421
8.323
8.421
170,899
+0.09(+1.10%)
Sep 16, 2019
8.329
8.363
8.323
8.329
231,949
-0.01(-0.14%)
Sep 13, 2019
8.352
8.392
8.340
8.340
117,326
-0.04(-0.48%)
Sep 12, 2019
8.323
8.403
8.283
8.380
445,756
+0.06(+0.67%)
Sep 11, 2019
8.302
8.330
8.279
8.325
177,659
+0.05(+0.55%)
Sep 10, 2019
8.313
8.325
8.239
8.279
229,498
-0.01(-0.14%)
Sep 09, 2019
8.325
8.347
8.268
8.291
190,212
-0.03(-0.41%)
Sep 06, 2019
8.256
8.347
8.256
8.325
315,632
+0.08(+0.97%)
Sep 05, 2019
8.194
8.251
8.182
8.245
216,349
+0.06(+0.76%)
Sep 04, 2019
8.188
8.217
8.148
8.182
254,794
+0.06(+0.70%)
Sep 03, 2019
8.091
8.143
8.052
8.126
320,537
-0.02(-0.21%)
Aug 30, 2019
8.154
8.217
8.103
8.143
276,969
+0.00(+0.00%)
Aug 29, 2019
8.131
8.205
8.126
8.143
220,653
+0.06(+0.70%)
Aug 28, 2019
8.097
8.148
8.074
8.086
192,629
-0.02(-0.28%)
Aug 27, 2019
8.165
8.222
8.091
8.108
227,318
-0.07(-0.90%)
Aug 26, 2019
8.171
8.213
8.137
8.182
159,206
+0.01(+0.14%)
Aug 23, 2019
8.182
8.268
8.131
8.171
156,410
-0.03(-0.42%)
Aug 22, 2019
8.217
8.251
8.171
8.205
150,575
-0.02(-0.21%)
Aug 21, 2019
8.211
8.245
8.194
8.222
180,295
+0.05(+0.56%)
Aug 20, 2019
8.165
8.193
8.131
8.177
144,997
+0.02(+0.21%)
Aug 19, 2019
8.114
8.171
8.103
8.160
115,645
+0.09(+1.13%)
Aug 16, 2019
8.063
8.111
8.063
8.069
137,781
+0.02(+0.21%)
Aug 15, 2019
8.063
8.063
8.017
8.052
99,399
+0.04(+0.50%)
Aug 14, 2019
8.148
8.148
8.012
8.012
153,487
-0.19(-2.31%)
Aug 13, 2019
8.116
8.212
8.083
8.201
166,808
+0.10(+1.18%)
Aug 12, 2019
8.054
8.128
8.054
8.105
124,859
-0.01(-0.14%)
Aug 09, 2019
8.173
8.173
8.115
8.116
149,178
-0.04(-0.48%)
Aug 08, 2019
8.156
8.190
8.133
8.156
239,516
+0.03(+0.35%)
Aug 07, 2019
8.060
8.142
8.043
8.128
238,135
+0.01(+0.14%)
Aug 06, 2019
8.201
8.218
8.111
8.116
336,193
-0.01(-0.07%)
Aug 05, 2019
8.274
8.305
8.111
8.122
284,946
-0.24(-2.90%)
Aug 02, 2019
8.370
8.382
8.308
8.365
139,788
-0.06(-0.67%)
Aug 01, 2019
8.489
8.489
8.395
8.421
205,422
-0.05(-0.60%)
Jul 31, 2019
8.500
8.517
8.421
8.472
237,457
+0.01(+0.07%)
Jul 30, 2019
8.449
8.495
8.444
8.466
243,172
+0.02(+0.27%)
Jul 29, 2019
8.472
8.495
8.400
8.444
124,604
-0.02(-0.20%)
Jul 26, 2019
8.410
8.461
8.410
8.461
112,326
+0.05(+0.60%)
Jul 25, 2019
8.466
8.466
8.399
8.410
176,505
-0.03(-0.33%)
Jul 24, 2019
8.404
8.466
8.404
8.438
198,584
+0.04(+0.47%)
Jul 23, 2019
8.399
8.433
8.365
8.399
177,943
+0.01(+0.07%)
Jul 22, 2019
8.433
8.449
8.376
8.393
149,511
+0.00(+0.00%)
Jul 19, 2019
8.433
8.433
8.376
8.393
160,517
-0.04(-0.47%)
Jul 18, 2019
8.416
8.433
8.370
8.433
137,778
+0.00(+0.00%)
Jul 17, 2019
8.421
8.433
8.387
8.433
144,254
+0.02(+0.27%)
Jul 16, 2019
8.376
8.433
8.359
8.410
157,802
+0.05(+0.54%)
Jul 15, 2019
8.455
8.472
8.337
8.365
589,234
-0.04(-0.47%)
Jul 12, 2019
8.438
8.455
8.404
8.404
128,626
-0.02(-0.29%)
Jul 11, 2019
8.462
8.468
8.412
8.428
132,171
+0.01(+0.13%)
Jul 10, 2019
8.400
8.462
8.380
8.417
152,188
+0.04(+0.54%)
Jul 09, 2019
8.344
8.423
8.344
8.372
167,590
-0.01(-0.13%)
Jul 08, 2019
8.400
8.400
8.328
8.384
206,838
-0.03(-0.33%)
Jul 05, 2019
8.456
8.456
8.356
8.412
139,813
-0.05(-0.60%)
Jul 03, 2019
8.389
8.462
8.372
8.462
100,173
+0.06(+0.73%)
Jul 02, 2019
8.400
8.440
8.367
8.400
459,128
+0.00(+0.00%)
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
.