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 29, 2011
5.738
5.747
5.693
5.738
262,975
+0.01(+0.21%)
Apr 28, 2011
5.723
5.738
5.711
5.726
258,091
-0.02(-0.37%)
Apr 27, 2011
5.765
5.771
5.718
5.747
168,021
-0.00(-0.05%)
Apr 26, 2011
5.741
5.768
5.711
5.750
174,375
+0.01(+0.21%)
Apr 25, 2011
5.696
5.780
5.672
5.738
257,182
-0.01(-0.16%)
Apr 21, 2011
5.675
5.753
5.669
5.747
251,623
+0.07(+1.21%)
Apr 20, 2011
5.705
5.729
5.669
5.678
202,184
+0.01(+0.21%)
Apr 19, 2011
5.631
5.669
5.622
5.666
167,186
+0.04(+0.69%)
Apr 18, 2011
5.663
5.672
5.589
5.628
357,250
-0.08(-1.36%)
Apr 15, 2011
5.750
5.753
5.687
5.705
240,538
-0.04(-0.64%)
Apr 14, 2011
5.759
5.759
5.717
5.742
240,899
-0.04(-0.66%)
Apr 13, 2011
5.789
5.816
5.771
5.780
225,709
+0.01(+0.12%)
Apr 12, 2011
5.824
5.824
5.746
5.773
337,870
-0.09(-1.52%)
Apr 11, 2011
5.907
5.913
5.845
5.862
224,726
-0.05(-0.81%)
Apr 08, 2011
5.964
5.979
5.883
5.910
304,294
-0.06(-0.95%)
Apr 07, 2011
5.934
5.967
5.901
5.967
161,823
+0.02(+0.35%)
Apr 06, 2011
5.982
5.982
5.946
5.946
164,103
-0.04(-0.70%)
Apr 05, 2011
5.949
5.988
5.931
5.988
299,859
+0.03(+0.45%)
Apr 04, 2011
5.964
5.979
5.958
5.961
175,795
-0.02(-0.35%)
Apr 01, 2011
5.907
5.988
5.904
5.982
386,856
+0.08(+1.36%)
Mar 31, 2011
5.901
5.907
5.868
5.901
196,783
+0.01(+0.25%)
Mar 30, 2011
5.883
5.898
5.853
5.886
256,849
+0.02(+0.30%)
Mar 29, 2011
5.868
5.874
5.850
5.868
250,263
+0.00(+0.05%)
Mar 28, 2011
5.934
5.940
5.859
5.865
380,199
-0.07(-1.25%)
Mar 25, 2011
5.931
5.973
5.913
5.940
294,955
+0.01(+0.10%)
Mar 24, 2011
5.943
5.958
5.922
5.934
225,059
+0.00(+0.00%)
Mar 23, 2011
5.913
5.958
5.904
5.934
297,456
+0.01(+0.10%)
Mar 22, 2011
5.883
5.931
5.879
5.928
259,327
+0.03(+0.51%)
Mar 21, 2011
5.881
5.898
5.868
5.898
494,635
+0.11(+1.85%)
Mar 18, 2011
5.779
5.806
5.770
5.791
147,485
+0.03(+0.57%)
Mar 17, 2011
5.752
5.767
5.716
5.758
275,622
+0.04(+0.68%)
Mar 16, 2011
5.770
5.862
5.707
5.719
207,465
-0.07(-1.23%)
Mar 15, 2011
5.791
5.806
5.774
5.791
397,662
-0.05(-0.92%)
Mar 14, 2011
5.824
5.853
5.803
5.845
197,575
-0.01(-0.10%)
Mar 11, 2011
5.856
5.898
5.839
5.850
350,741
-0.04(-0.74%)
Mar 10, 2011
5.995
6.004
5.894
5.894
346,827
-0.12(-1.97%)
Mar 09, 2011
6.039
6.054
6.004
6.013
197,767
-0.03(-0.44%)
Mar 08, 2011
6.019
6.069
5.986
6.039
431,386
+0.03(+0.44%)
Mar 07, 2011
6.066
6.069
5.998
6.013
498,423
-0.05(-0.78%)
Mar 04, 2011
6.027
6.063
5.995
6.060
540,530
+0.04(+0.64%)
Mar 03, 2011
5.965
6.036
5.962
6.021
294,061
+0.07(+1.10%)
Mar 02, 2011
5.918
5.956
5.918
5.956
253,680
+0.01(+0.25%)
Mar 01, 2011
5.933
5.992
5.924
5.941
407,880
+0.00(+0.00%)
Feb 28, 2011
5.915
5.956
5.876
5.941
346,820
+0.06(+0.96%)
Feb 25, 2011
5.820
5.885
5.820
5.885
155,747
+0.06(+1.07%)
Feb 24, 2011
5.793
5.852
5.787
5.823
219,411
+0.04(+0.61%)
Feb 23, 2011
5.781
5.820
5.758
5.787
349,093
+0.00(+0.05%)
Feb 22, 2011
5.767
5.814
5.740
5.784
395,323
-0.03(-0.51%)
Feb 18, 2011
5.790
5.835
5.790
5.814
283,665
+0.01(+0.10%)
Feb 17, 2011
5.740
5.823
5.740
5.808
246,891
+0.05(+0.88%)
Feb 16, 2011
5.731
5.761
5.722
5.758
284,114
+0.03(+0.57%)
Feb 15, 2011
5.681
5.725
5.663
5.725
263,425
+0.02(+0.36%)
Feb 14, 2011
5.633
5.707
5.633
5.704
192,698
+0.06(+1.05%)
Feb 11, 2011
5.606
5.678
5.547
5.645
424,036
-0.05(-0.86%)
Feb 10, 2011
5.656
5.694
5.656
5.694
245,854
+0.00(+0.05%)
Feb 09, 2011
5.682
5.698
5.656
5.691
318,655
-0.02(-0.36%)
Feb 08, 2011
5.682
5.712
5.656
5.712
314,161
+0.01(+0.16%)
Feb 07, 2011
5.674
5.727
5.668
5.703
243,959
+0.01(+0.26%)
Feb 04, 2011
5.647
5.688
5.629
5.688
260,747
+0.03(+0.57%)
Feb 03, 2011
5.612
5.659
5.609
5.656
184,383
+0.04(+0.63%)
Feb 02, 2011
5.579
5.635
5.570
5.620
241,027
+0.02(+0.37%)
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
.