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, 2012
5.208
5.208
5.130
5.166
305,133
-0.02(-0.44%)
Apr 27, 2012
5.186
5.192
5.159
5.189
118,198
+0.01(+0.13%)
Apr 26, 2012
5.156
5.186
5.146
5.182
180,426
+0.02(+0.38%)
Apr 25, 2012
5.104
5.163
5.098
5.163
232,553
+0.07(+1.47%)
Apr 24, 2012
5.072
5.098
5.068
5.088
115,886
+0.00(+0.06%)
Apr 23, 2012
5.062
5.085
5.003
5.085
256,564
-0.02(-0.45%)
Apr 20, 2012
5.078
5.107
5.078
5.107
185,105
+0.03(+0.51%)
Apr 19, 2012
5.088
5.104
5.065
5.081
225,384
-0.01(-0.13%)
Apr 18, 2012
5.088
5.124
5.062
5.088
337,698
-0.03(-0.51%)
Apr 17, 2012
5.107
5.130
5.098
5.114
215,207
+0.03(+0.58%)
Apr 16, 2012
5.114
5.143
5.078
5.085
156,771
+0.00(+0.06%)
Apr 13, 2012
5.163
5.163
5.081
5.081
131,080
-0.07(-1.45%)
Apr 12, 2012
5.101
5.174
5.101
5.156
258,314
+0.04(+0.83%)
Apr 11, 2012
5.101
5.130
5.101
5.114
167,252
+0.03(+0.67%)
Apr 10, 2012
5.067
5.090
5.041
5.080
283,763
-0.02(-0.38%)
Apr 09, 2012
5.106
5.130
5.041
5.099
430,887
-0.08(-1.50%)
Apr 05, 2012
5.151
5.190
5.142
5.177
233,357
-0.00(-0.06%)
Apr 04, 2012
5.219
5.229
5.164
5.180
282,604
-0.09(-1.72%)
Apr 03, 2012
5.278
5.313
5.265
5.271
132,361
-0.02(-0.37%)
Apr 02, 2012
5.258
5.316
5.258
5.290
171,629
+0.01(+0.18%)
Mar 30, 2012
5.245
5.287
5.245
5.281
107,037
+0.05(+0.87%)
Mar 29, 2012
5.229
5.244
5.213
5.235
147,254
-0.03(-0.52%)
Mar 28, 2012
5.287
5.293
5.254
5.263
125,513
-0.04(-0.77%)
Mar 27, 2012
5.232
5.303
5.229
5.303
222,207
+0.06(+1.17%)
Mar 26, 2012
5.235
5.254
5.213
5.242
495,948
+0.02(+0.43%)
Mar 23, 2012
5.235
5.242
5.200
5.219
283,596
-0.02(-0.31%)
Mar 22, 2012
5.219
5.242
5.206
5.235
227,708
-0.02(-0.43%)
Mar 21, 2012
5.329
5.333
5.248
5.258
248,516
-0.05(-0.92%)
Mar 20, 2012
5.342
5.358
5.303
5.307
217,364
-0.07(-1.27%)
Mar 19, 2012
5.313
5.378
5.300
5.375
147,782
+0.05(+0.85%)
Mar 16, 2012
5.371
5.391
5.329
5.329
198,947
-0.06(-1.14%)
Mar 15, 2012
5.436
5.446
5.361
5.391
260,842
-0.04(-0.72%)
Mar 14, 2012
5.436
5.436
5.386
5.430
163,558
-0.01(-0.24%)
Mar 13, 2012
5.391
5.443
5.355
5.443
161,131
+0.06(+1.17%)
Mar 12, 2012
5.377
5.386
5.344
5.380
145,163
+0.02(+0.30%)
Mar 09, 2012
5.335
5.409
5.315
5.364
176,227
+0.02(+0.30%)
Mar 08, 2012
5.328
5.354
5.286
5.348
160,864
+0.03(+0.61%)
Mar 07, 2012
5.370
5.377
5.280
5.315
576,455
-0.07(-1.26%)
Mar 06, 2012
5.386
5.393
5.312
5.383
302,493
-0.06(-1.18%)
Mar 05, 2012
5.364
5.447
5.354
5.447
311,358
+0.08(+1.44%)
Mar 02, 2012
5.457
5.470
5.370
5.370
425,709
-0.09(-1.59%)
Mar 01, 2012
5.396
5.457
5.396
5.457
218,074
+0.05(+1.01%)
Feb 29, 2012
5.409
5.409
5.357
5.402
182,302
+0.01(+0.18%)
Feb 28, 2012
5.409
5.409
5.357
5.393
154,969
+0.00(+0.06%)
Feb 27, 2012
5.370
5.406
5.361
5.390
202,789
-0.00(-0.06%)
Feb 24, 2012
5.344
5.398
5.344
5.393
136,643
+0.04(+0.72%)
Feb 23, 2012
5.354
5.364
5.315
5.354
243,463
+0.02(+0.30%)
Feb 22, 2012
5.248
5.341
5.241
5.338
279,052
+0.07(+1.28%)
Feb 21, 2012
5.338
5.341
5.264
5.270
306,006
-0.07(-1.39%)
Feb 17, 2012
5.402
5.402
5.335
5.344
296,756
-0.06(-1.13%)
Feb 16, 2012
5.367
5.412
5.335
5.406
210,163
+0.05(+1.02%)
Feb 15, 2012
5.418
5.425
5.348
5.351
193,167
-0.06(-1.19%)
Feb 14, 2012
5.357
5.415
5.312
5.415
379,911
+0.06(+1.14%)
Feb 13, 2012
5.415
5.418
5.335
5.354
253,750
-0.02(-0.46%)
Feb 10, 2012
5.311
5.401
5.283
5.379
378,589
+0.01(+0.18%)
Feb 09, 2012
5.321
5.379
5.315
5.369
334,288
+0.04(+0.78%)
Feb 08, 2012
5.311
5.353
5.305
5.327
331,789
+0.01(+0.24%)
Feb 07, 2012
5.311
5.315
5.299
5.315
123,574
+0.00(+0.06%)
Feb 06, 2012
5.257
5.315
5.257
5.311
231,125
+0.03(+0.48%)
Feb 03, 2012
5.283
5.291
5.241
5.286
328,288
+0.03(+0.61%)
Feb 02, 2012
5.254
5.283
5.219
5.254
341,185
-0.01(-0.12%)
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
.