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
)
12.06
-0.09 (-0.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2023
10.28
10.39
10.19
10.38
75,949
+0.18(+1.73%)
Apr 27, 2023
10.19
10.23
10.06
10.20
88,635
+0.10(+0.96%)
Apr 26, 2023
10.19
10.27
10.06
10.10
116,426
-0.08(-0.78%)
Apr 25, 2023
10.33
10.35
10.16
10.18
61,294
-0.22(-2.12%)
Apr 24, 2023
10.34
10.45
10.25
10.40
51,452
+0.06(+0.60%)
Apr 21, 2023
10.37
10.40
10.32
10.34
57,766
+0.03(+0.26%)
Apr 20, 2023
10.41
10.48
10.32
10.32
53,447
-0.14(-1.35%)
Apr 19, 2023
10.40
10.58
10.38
10.46
87,786
+0.02(+0.17%)
Apr 18, 2023
10.57
10.58
10.39
10.44
71,267
-0.05(-0.50%)
Apr 17, 2023
10.40
10.54
10.32
10.49
129,239
+0.09(+0.85%)
Apr 14, 2023
10.45
10.51
10.35
10.40
36,404
-0.04(-0.34%)
Apr 13, 2023
10.36
10.51
10.34
10.44
58,458
+0.09(+0.92%)
Apr 12, 2023
10.35
10.38
10.25
10.34
89,680
+0.05(+0.51%)
Apr 11, 2023
10.26
10.29
10.18
10.29
104,025
+0.12(+1.20%)
Apr 10, 2023
9.968
10.17
9.951
10.17
105,756
+0.20(+2.02%)
Apr 06, 2023
9.924
10.04
9.881
9.968
76,465
+0.10(+0.97%)
Apr 05, 2023
9.994
10.05
9.793
9.872
157,201
-0.17(-1.74%)
Apr 04, 2023
10.14
10.19
10.00
10.05
116,541
-0.11(-1.12%)
Apr 03, 2023
10.10
10.20
10.10
10.16
129,752
+0.05(+0.52%)
Mar 31, 2023
9.977
10.14
9.942
10.11
149,706
+0.11(+1.14%)
Mar 30, 2023
9.889
10.01
9.872
9.994
100,451
+0.11(+1.15%)
Mar 29, 2023
9.811
9.898
9.715
9.881
93,591
+0.10(+1.07%)
Mar 28, 2023
9.802
9.811
9.671
9.776
130,776
+0.01(+0.09%)
Mar 27, 2023
9.820
9.916
9.697
9.767
99,146
-0.03(-0.27%)
Mar 24, 2023
9.776
9.827
9.601
9.793
183,317
+0.03(+0.27%)
Mar 23, 2023
9.863
10.00
9.723
9.767
107,602
-0.04(-0.45%)
Mar 22, 2023
9.907
9.986
9.811
9.811
120,933
-0.04(-0.44%)
Mar 21, 2023
9.820
9.898
9.793
9.855
109,090
+0.10(+0.99%)
Mar 20, 2023
9.688
9.828
9.686
9.758
83,994
+0.09(+0.90%)
Mar 17, 2023
9.802
9.846
9.618
9.671
93,246
-0.13(-1.34%)
Mar 16, 2023
9.968
9.968
9.758
9.802
140,548
-0.20(-2.01%)
Mar 15, 2023
9.907
10.08
9.802
10.00
78,781
+0.02(+0.18%)
Mar 14, 2023
9.986
10.13
9.925
9.986
106,241
+0.11(+1.13%)
Mar 13, 2023
10.02
10.19
9.874
9.874
168,601
-0.24(-2.40%)
Mar 10, 2023
10.53
10.53
10.08
10.12
154,099
-0.42(-3.94%)
Mar 09, 2023
10.81
10.84
10.47
10.53
79,682
-0.22(-2.01%)
Mar 08, 2023
10.71
10.80
10.62
10.75
70,611
+0.06(+0.57%)
Mar 07, 2023
10.79
10.83
10.67
10.69
76,300
-0.07(-0.64%)
Mar 06, 2023
10.77
10.90
10.67
10.76
81,866
+0.09(+0.81%)
Mar 03, 2023
10.55
10.67
10.45
10.67
114,914
+0.19(+1.82%)
Mar 02, 2023
10.43
10.52
10.35
10.48
124,238
+0.01(+0.08%)
Mar 01, 2023
10.57
10.65
10.44
10.47
102,986
-0.06(-0.58%)
Feb 28, 2023
10.66
10.70
10.50
10.53
156,350
-0.09(-0.81%)
Feb 27, 2023
10.64
10.67
10.57
10.62
96,706
+0.05(+0.49%)
Feb 24, 2023
10.67
10.68
10.56
10.57
108,069
-0.16(-1.45%)
Feb 23, 2023
10.64
10.76
10.62
10.72
69,512
+0.11(+1.06%)
Feb 22, 2023
10.65
10.71
10.58
10.61
105,468
+0.04(+0.41%)
Feb 21, 2023
10.81
10.81
10.56
10.57
210,490
-0.24(-2.24%)
Feb 17, 2023
10.85
10.86
10.68
10.81
153,172
-0.03(-0.32%)
Feb 16, 2023
10.90
10.92
10.83
10.84
143,576
-0.10(-0.87%)
Feb 15, 2023
10.92
11.00
10.86
10.94
100,351
-0.06(-0.55%)
Feb 14, 2023
11.12
11.12
10.89
11.00
83,983
-0.10(-0.88%)
Feb 13, 2023
10.98
11.23
10.94
11.10
127,693
+0.15(+1.41%)
Feb 10, 2023
11.06
11.06
10.83
10.94
146,998
-0.10(-0.93%)
Feb 09, 2023
11.14
11.15
11.03
11.05
99,265
-0.03(-0.31%)
Feb 08, 2023
11.10
11.15
10.99
11.08
83,862
-0.01(-0.08%)
Feb 07, 2023
10.94
11.09
10.89
11.09
102,280
+0.15(+1.41%)
Feb 06, 2023
10.99
11.04
10.90
10.93
111,439
-0.13(-1.16%)
Feb 03, 2023
11.21
11.23
11.01
11.06
94,163
-0.20(-1.75%)
Feb 02, 2023
11.10
11.31
11.06
11.26
170,039
+0.33(+2.98%)
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
.