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, 2019
8.307
8.341
8.291
8.341
123,858
+0.06(+0.74%)
Apr 29, 2019
8.246
8.324
8.202
8.280
217,336
-0.02(-0.20%)
Apr 26, 2019
8.274
8.313
8.230
8.296
189,782
+0.04(+0.47%)
Apr 25, 2019
8.291
8.307
8.224
8.257
134,614
-0.02(-0.20%)
Apr 24, 2019
8.313
8.369
8.263
8.274
177,328
+0.01(+0.07%)
Apr 23, 2019
8.263
8.309
8.244
8.268
157,003
+0.01(+0.07%)
Apr 22, 2019
8.285
8.332
8.257
8.263
150,832
-0.03(-0.40%)
Apr 18, 2019
8.291
8.304
8.280
8.296
117,715
-0.01(-0.07%)
Apr 17, 2019
8.352
8.352
8.280
8.302
95,381
-0.03(-0.33%)
Apr 16, 2019
8.313
8.385
8.296
8.330
203,694
+0.03(+0.34%)
Apr 15, 2019
8.291
8.319
8.291
8.302
140,782
+0.03(+0.40%)
Apr 12, 2019
8.307
8.330
8.252
8.268
100,642
+0.00(+0.05%)
Apr 11, 2019
8.281
8.281
8.220
8.264
129,680
+0.00(+0.00%)
Apr 10, 2019
8.325
8.364
8.248
8.264
238,752
-0.04(-0.47%)
Apr 09, 2019
8.336
8.358
8.264
8.303
170,795
-0.02(-0.20%)
Apr 08, 2019
8.193
8.342
8.138
8.320
247,609
+0.09(+1.14%)
Apr 05, 2019
8.138
8.237
8.132
8.226
193,815
+0.08(+0.95%)
Apr 04, 2019
8.132
8.181
8.110
8.149
138,006
+0.01(+0.07%)
Apr 03, 2019
8.198
8.204
8.115
8.143
170,775
-0.02(-0.20%)
Apr 02, 2019
8.248
8.264
8.149
8.160
118,167
-0.07(-0.87%)
Apr 01, 2019
8.171
8.259
8.154
8.231
225,576
+0.08(+1.02%)
Mar 29, 2019
8.099
8.160
8.083
8.149
223,160
+0.10(+1.30%)
Mar 28, 2019
7.988
8.071
7.977
8.044
163,442
+0.06(+0.73%)
Mar 27, 2019
7.939
8.005
7.928
7.986
150,102
+0.02(+0.24%)
Mar 26, 2019
7.988
7.994
7.928
7.966
159,606
+0.01(+0.14%)
Mar 25, 2019
7.917
7.955
7.900
7.955
116,938
+0.03(+0.35%)
Mar 22, 2019
7.988
8.005
7.884
7.928
133,316
-0.06(-0.69%)
Mar 21, 2019
7.955
8.022
7.955
7.983
79,721
+0.02(+0.28%)
Mar 20, 2019
7.972
7.998
7.928
7.961
232,734
-0.02(-0.28%)
Mar 19, 2019
8.044
8.066
7.975
7.983
155,882
-0.05(-0.62%)
Mar 18, 2019
8.044
8.044
7.988
8.033
126,719
+0.01(+0.14%)
Mar 15, 2019
8.049
8.049
8.005
8.022
104,153
-0.01(-0.07%)
Mar 14, 2019
7.994
8.038
7.983
8.027
126,527
+0.05(+0.67%)
Mar 13, 2019
7.968
7.979
7.937
7.973
114,999
+0.04(+0.55%)
Mar 12, 2019
7.919
7.946
7.908
7.930
109,377
+0.03(+0.35%)
Mar 11, 2019
7.875
7.941
7.858
7.902
226,251
+0.03(+0.35%)
Mar 08, 2019
7.826
7.875
7.788
7.875
118,694
+0.01(+0.07%)
Mar 07, 2019
7.891
7.897
7.771
7.869
384,148
-0.01(-0.14%)
Mar 06, 2019
7.957
7.957
7.854
7.880
133,397
-0.08(-0.96%)
Mar 05, 2019
7.941
7.962
7.908
7.957
172,144
+0.02(+0.21%)
Mar 04, 2019
7.946
7.990
7.842
7.941
138,735
+0.01(+0.14%)
Mar 01, 2019
7.930
7.995
7.875
7.930
208,353
+0.02(+0.28%)
Feb 28, 2019
7.968
7.995
7.886
7.908
266,957
-0.03(-0.35%)
Feb 27, 2019
7.908
7.947
7.858
7.935
236,641
+0.02(+0.21%)
Feb 26, 2019
7.957
7.957
7.897
7.919
147,314
-0.04(-0.48%)
Feb 25, 2019
7.962
7.979
7.935
7.957
124,595
+0.02(+0.21%)
Feb 22, 2019
7.913
7.973
7.913
7.941
133,667
+0.03(+0.42%)
Feb 21, 2019
7.913
7.930
7.858
7.908
105,785
+0.01(+0.07%)
Feb 20, 2019
7.935
7.952
7.880
7.902
192,730
-0.05(-0.62%)
Feb 19, 2019
7.924
7.952
7.902
7.952
134,144
+0.00(+0.00%)
Feb 15, 2019
7.930
7.952
7.886
7.952
182,606
+0.04(+0.55%)
Feb 14, 2019
7.891
7.913
7.853
7.908
214,474
-0.01(-0.09%)
Feb 13, 2019
7.893
7.915
7.847
7.915
233,923
+0.04(+0.48%)
Feb 12, 2019
7.850
7.882
7.822
7.877
220,256
+0.08(+0.97%)
Feb 11, 2019
7.725
7.801
7.708
7.801
155,927
+0.08(+0.98%)
Feb 08, 2019
7.703
7.725
7.659
7.725
115,422
+0.03(+0.42%)
Feb 07, 2019
7.801
7.801
7.670
7.692
421,673
-0.15(-1.87%)
Feb 06, 2019
7.844
7.844
7.817
7.839
108,966
-0.01(-0.07%)
Feb 05, 2019
7.790
7.850
7.774
7.844
250,761
+0.08(+0.98%)
Feb 04, 2019
7.725
7.795
7.725
7.768
129,821
+0.04(+0.56%)
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
.