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, 2010
4.859
4.859
4.809
4.832
259,728
-0.01(-0.23%)
Apr 29, 2010
4.851
4.867
4.829
4.843
715,366
-0.01(-0.11%)
Apr 28, 2010
4.870
4.870
4.802
4.848
435,167
-0.00(-0.06%)
Apr 27, 2010
4.873
4.900
4.837
4.851
550,470
-0.04(-0.90%)
Apr 26, 2010
4.873
4.922
4.859
4.895
777,324
+0.02(+0.51%)
Apr 23, 2010
4.851
4.870
4.829
4.870
597,613
+0.02(+0.45%)
Apr 22, 2010
4.793
4.848
4.758
4.848
447,693
+0.03(+0.63%)
Apr 21, 2010
4.802
4.818
4.783
4.818
599,460
+0.02(+0.51%)
Apr 20, 2010
4.750
4.793
4.750
4.793
352,269
+0.05(+1.02%)
Apr 19, 2010
4.736
4.747
4.703
4.745
369,376
+0.01(+0.20%)
Apr 16, 2010
4.766
4.766
4.714
4.736
418,114
-0.04(-0.80%)
Apr 15, 2010
4.739
4.774
4.733
4.774
414,131
+0.04(+0.93%)
Apr 14, 2010
4.703
4.750
4.700
4.730
527,062
+0.03(+0.64%)
Apr 13, 2010
4.687
4.706
4.687
4.700
882,463
+0.01(+0.26%)
Apr 12, 2010
4.707
4.713
4.683
4.688
394,279
+0.00(+0.06%)
Apr 09, 2010
4.672
4.705
4.667
4.686
350,703
+0.03(+0.58%)
Apr 08, 2010
4.645
4.672
4.642
4.658
397,223
-0.01(-0.29%)
Apr 07, 2010
4.672
4.683
4.634
4.672
242,028
+0.00(+0.00%)
Apr 06, 2010
4.617
4.672
4.617
4.672
247,685
+0.08(+1.66%)
Apr 05, 2010
4.590
4.653
4.590
4.596
214,824
+0.02(+0.36%)
Apr 01, 2010
4.590
4.579
4.579
4.579
299,539
+0.00(+0.06%)
Mar 31, 2010
4.582
4.588
4.560
4.577
299,385
-0.01(-0.12%)
Mar 30, 2010
4.588
4.596
4.563
4.582
303,958
+0.01(+0.12%)
Mar 29, 2010
4.579
4.588
4.558
4.577
283,406
+0.01(+0.24%)
Mar 26, 2010
4.579
4.593
4.549
4.566
352,832
+0.00(+0.06%)
Mar 25, 2010
4.574
4.607
4.558
4.563
354,583
-0.01(-0.24%)
Mar 24, 2010
4.560
4.574
4.542
4.574
348,005
+0.01(+0.18%)
Mar 23, 2010
4.514
4.571
4.489
4.566
482,827
+0.05(+1.02%)
Mar 22, 2010
4.498
4.525
4.489
4.519
613,545
+0.01(+0.18%)
Mar 19, 2010
4.571
4.571
4.501
4.511
362,754
-0.05(-1.02%)
Mar 18, 2010
4.585
4.585
4.544
4.558
203,448
-0.02(-0.54%)
Mar 17, 2010
4.533
4.582
4.528
4.582
381,846
+0.08(+1.69%)
Mar 16, 2010
4.506
4.530
4.498
4.506
331,471
+0.00(+0.00%)
Mar 15, 2010
4.473
4.506
4.470
4.506
229,129
+0.01(+0.30%)
Mar 12, 2010
4.522
4.522
4.479
4.492
627,615
-0.00(-0.06%)
Mar 11, 2010
4.459
4.495
4.449
4.495
418,973
+0.04(+0.82%)
Mar 10, 2010
4.439
4.472
4.439
4.458
190,734
+0.01(+0.12%)
Mar 09, 2010
4.418
4.453
4.418
4.453
152,286
+0.02(+0.37%)
Mar 08, 2010
4.426
4.437
4.402
4.437
234,157
-0.00(-0.06%)
Mar 05, 2010
4.361
4.439
4.361
4.439
207,089
+0.08(+1.93%)
Mar 04, 2010
4.339
4.364
4.339
4.355
237,860
+0.01(+0.31%)
Mar 03, 2010
4.323
4.368
4.323
4.342
244,137
+0.01(+0.31%)
Mar 02, 2010
4.318
4.361
4.318
4.328
206,073
+0.02(+0.50%)
Mar 01, 2010
4.296
4.323
4.293
4.307
316,575
+0.03(+0.63%)
Feb 26, 2010
4.277
4.280
4.242
4.280
227,250
+0.03(+0.64%)
Feb 25, 2010
4.207
4.253
4.152
4.253
282,817
+0.02(+0.57%)
Feb 24, 2010
4.204
4.231
4.202
4.228
356,470
+0.04(+0.91%)
Feb 23, 2010
4.196
4.225
4.182
4.190
310,406
-0.02(-0.51%)
Feb 22, 2010
4.234
4.234
4.193
4.212
175,671
+0.00(+0.06%)
Feb 19, 2010
4.207
4.225
4.179
4.209
153,641
+0.00(+0.00%)
Feb 18, 2010
4.150
4.210
4.150
4.209
178,643
+0.04(+0.97%)
Feb 17, 2010
4.169
4.177
4.136
4.169
241,903
+0.01(+0.33%)
Feb 16, 2010
4.112
4.155
4.106
4.155
224,149
+0.06(+1.39%)
Feb 12, 2010
4.055
4.098
4.098
4.098
234,804
+0.02(+0.40%)
Feb 11, 2010
4.077
4.093
4.049
4.082
210,463
+0.01(+0.33%)
Feb 10, 2010
4.047
4.068
4.028
4.068
288,823
+0.03(+0.70%)
Feb 09, 2010
4.016
4.054
4.003
4.040
307,999
+0.05(+1.28%)
Feb 08, 2010
3.994
4.046
3.981
3.989
275,930
-0.03(-0.67%)
Feb 05, 2010
4.059
4.064
3.943
4.016
683,665
-0.05(-1.19%)
Feb 04, 2010
4.161
4.161
4.064
4.064
347,713
-0.11(-2.71%)
Feb 03, 2010
4.151
4.199
4.151
4.178
233,332
-0.01(-0.26%)
Feb 02, 2010
4.145
4.199
4.145
4.188
295,497
+0.05(+1.17%)
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
.