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 30, 2007
7.479
7.522
7.461
7.461
136,771
-0.02(-0.32%)
Apr 27, 2007
7.463
7.498
7.453
7.485
74,364
+0.02(+0.29%)
Apr 26, 2007
7.487
7.489
7.450
7.463
124,065
-0.00(-0.04%)
Apr 25, 2007
7.525
7.528
7.463
7.466
165,919
-0.01(-0.07%)
Apr 24, 2007
7.458
7.485
7.439
7.471
180,866
+0.01(+0.18%)
Apr 23, 2007
7.450
7.490
7.450
7.458
151,345
-0.01(-0.07%)
Apr 20, 2007
7.413
7.533
7.375
7.463
281,016
+0.10(+1.38%)
Apr 19, 2007
7.418
7.433
7.362
7.362
124,065
-0.10(-1.36%)
Apr 18, 2007
7.455
7.493
7.445
7.463
171,898
+0.02(+0.32%)
Apr 17, 2007
7.453
7.490
7.439
7.439
107,623
+0.01(+0.07%)
Apr 16, 2007
7.493
7.517
7.426
7.434
164,050
-0.02(-0.29%)
Apr 13, 2007
7.431
7.471
7.431
7.455
156,576
+0.02(+0.32%)
Apr 12, 2007
7.396
7.431
7.386
7.431
126,307
+0.01(+0.18%)
Apr 11, 2007
7.522
7.541
7.370
7.418
196,188
-0.14(-1.81%)
Apr 10, 2007
7.493
7.554
7.492
7.554
116,591
+0.05(+0.61%)
Apr 09, 2007
7.578
7.635
7.509
7.509
213,378
-0.07(-0.92%)
Apr 05, 2007
7.482
7.578
7.482
7.578
117,339
+0.07(+0.93%)
Apr 04, 2007
7.471
7.525
7.471
7.509
106,875
+0.01(+0.14%)
Apr 03, 2007
7.493
7.541
7.469
7.498
116,965
+0.00(+0.00%)
Apr 02, 2007
7.493
7.536
7.479
7.498
100,896
+0.02(+0.21%)
Mar 30, 2007
7.487
7.495
7.463
7.482
129,671
+0.02(+0.22%)
Mar 29, 2007
7.439
7.482
7.431
7.466
99,028
+0.03(+0.36%)
Mar 28, 2007
7.348
7.439
7.348
7.439
135,650
+0.04(+0.51%)
Mar 27, 2007
7.335
7.402
7.332
7.402
131,913
+0.03(+0.36%)
Mar 26, 2007
7.356
7.415
7.340
7.375
220,852
+0.02(+0.25%)
Mar 23, 2007
7.231
7.356
7.231
7.356
150,597
+0.10(+1.36%)
Mar 22, 2007
7.172
7.257
7.172
7.257
156,576
+0.07(+0.93%)
Mar 21, 2007
7.113
7.193
7.113
7.190
215,994
+0.06(+0.90%)
Mar 20, 2007
7.081
7.126
7.081
7.126
289,237
+0.06(+0.79%)
Mar 19, 2007
7.070
7.081
7.033
7.070
227,578
+0.05(+0.76%)
Mar 16, 2007
7.019
7.033
7.008
7.016
162,182
+0.01(+0.11%)
Mar 15, 2007
7.000
7.022
6.992
7.008
156,203
+0.01(+0.19%)
Mar 14, 2007
6.928
6.998
6.928
6.995
231,315
+0.06(+0.93%)
Mar 13, 2007
7.132
7.073
6.925
6.931
262,331
-0.20(-2.81%)
Mar 12, 2007
7.142
7.153
7.115
7.132
147,982
-0.01(-0.07%)
Mar 09, 2007
7.115
7.137
7.107
7.137
157,698
+0.03(+0.41%)
Mar 08, 2007
7.118
7.140
7.097
7.107
139,760
+0.02(+0.23%)
Mar 07, 2007
7.051
7.099
6.990
7.091
307,922
+0.02(+0.34%)
Mar 06, 2007
7.065
7.118
7.062
7.067
182,361
-0.00(-0.04%)
Mar 05, 2007
7.156
7.161
7.070
7.070
210,762
-0.09(-1.23%)
Mar 02, 2007
7.233
7.241
7.156
7.158
142,002
-0.05(-0.74%)
Mar 01, 2007
7.215
7.236
7.142
7.212
208,146
-0.02(-0.33%)
Feb 28, 2007
7.212
7.276
7.193
7.236
151,345
+0.06(+0.86%)
Feb 27, 2007
7.305
7.305
7.140
7.174
298,953
-0.16(-2.19%)
Feb 26, 2007
7.308
7.351
7.308
7.335
153,213
-0.00(-0.04%)
Feb 23, 2007
7.319
7.354
7.305
7.338
173,766
+0.03(+0.37%)
Feb 22, 2007
7.327
7.367
7.308
7.311
251,868
-0.05(-0.69%)
Feb 21, 2007
7.372
7.415
7.343
7.362
229,820
-0.06(-0.86%)
Feb 20, 2007
7.426
7.455
7.402
7.426
185,724
-0.04(-0.50%)
Feb 16, 2007
7.466
7.493
7.447
7.463
167,040
-0.02(-0.29%)
Feb 15, 2007
7.498
7.538
7.474
7.485
243,273
-0.01(-0.11%)
Feb 14, 2007
7.466
7.517
7.455
7.493
192,077
+0.03(+0.47%)
Feb 13, 2007
7.525
7.533
7.458
7.458
201,420
-0.12(-1.62%)
Feb 12, 2007
7.586
7.624
7.570
7.581
206,651
-0.05(-0.70%)
Feb 09, 2007
7.624
7.656
7.624
7.635
135,650
+0.01(+0.18%)
Feb 08, 2007
7.589
7.640
7.589
7.621
161,061
+0.01(+0.07%)
Feb 07, 2007
7.611
7.672
7.584
7.616
303,437
-0.01(-0.14%)
Feb 06, 2007
7.600
7.653
7.597
7.627
230,941
-0.00(-0.04%)
Feb 05, 2007
7.600
7.643
7.600
7.629
160,687
+0.01(+0.14%)
Feb 02, 2007
7.546
7.627
7.546
7.619
102,765
+0.04(+0.57%)
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
.