Cambria Sovereign High Yield Bo (NY: SOVB )

25.22 USD UNCHANGED
Last Price Updated: 8:00 PM EST, Mar 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.90 26.05 25.50 25.66 1,200 -0.29(-1.14%)
Feb 25, 2021 25.95 26.20 25.90 25.95 2,106 -0.71(-2.64%)
Feb 24, 2021 26.55 26.66 25.90 26.66 5,417 +0.02(+0.06%)
Feb 23, 2021 26.49 26.64 26.49 26.64 273 +0.05(+0.21%)
Feb 22, 2021 26.59 26.59 26.59 26.59 512 -0.12(-0.45%)
Feb 19, 2021 27.50 27.50 26.71 26.71 600 +0.01(+0.04%)
Feb 18, 2021 26.70 26.70 26.70 26.70 72 -0.10(-0.37%)
Feb 17, 2021 26.27 27.00 26.27 26.80 450 +0.05(+0.19%)
Feb 16, 2021 27.54 27.54 26.21 26.75 1,499 -0.00(-0.02%)
Feb 12, 2021 27.43 27.71 25.89 26.75 800 +0.38(+1.44%)
Feb 11, 2021 26.42 26.42 26.38 26.38 342 -0.43(-1.61%)
Feb 10, 2021 26.11 27.04 25.71 26.81 2,633 +0.31(+1.15%)
Feb 09, 2021 26.00 26.50 26.00 26.50 1,086 +0.31(+1.18%)
Feb 08, 2021 25.81 26.19 25.81 26.19 344 -0.37(-1.39%)
Feb 05, 2021 26.56 26.56 26.56 26.56 100 +0.03(+0.13%)
Feb 04, 2021 26.60 26.60 26.52 26.52 590 -0.08(-0.30%)
Feb 03, 2021 26.61 26.61 26.61 26.61 418 +0.49(+1.88%)
Feb 02, 2021 26.38 26.38 25.77 26.11 2,159 +0.05(+0.19%)
Feb 01, 2021 26.12 26.12 25.56 26.07 1,152 -0.01(-0.04%)
Jan 29, 2021 26.33 26.50 25.75 26.08 700 +0.19(+0.73%)
Jan 28, 2021 25.78 25.89 25.78 25.89 222 -0.09(-0.37%)
Jan 27, 2021 25.71 25.98 25.71 25.98 427 +0.18(+0.70%)
Jan 26, 2021 25.58 25.80 25.58 25.80 274 -0.03(-0.12%)
Jan 25, 2021 25.78 25.83 25.59 25.83 5,506 +0.00(+0.02%)
Jan 22, 2021 25.75 25.83 25.75 25.83 800 -0.17(-0.65%)
Jan 21, 2021 26.00 26.00 26.00 26.00 120 -0.09(-0.35%)
Jan 20, 2021 25.76 26.16 25.76 26.08 949 +0.12(+0.48%)
Jan 19, 2021 25.96 25.96 25.96 25.96 307 -0.02(-0.06%)
Jan 15, 2021 25.77 25.98 25.77 25.98 100 +0.00(+0.00%)
Jan 14, 2021 25.85 25.98 25.85 25.98 516 +0.00(+0.00%)
Jan 13, 2021 25.85 26.01 25.85 25.98 509 -0.42(-1.61%)
Jan 12, 2021 25.75 26.52 25.75 26.40 962 +0.08(+0.32%)
Jan 11, 2021 27.43 27.43 26.32 26.32 999 -0.23(-0.87%)
Jan 08, 2021 27.15 27.35 26.54 26.54 800 -0.24(-0.88%)
Jan 07, 2021 26.61 26.78 26.61 26.78 323 +0.12(+0.45%)
Jan 06, 2021 25.82 27.50 25.81 26.66 1,565 -0.06(-0.22%)
Jan 05, 2021 25.75 27.75 25.75 26.72 151,353 -0.01(-0.04%)
Jan 04, 2021 26.73 26.73 26.73 26.73 243 +0.22(+0.83%)
Dec 31, 2020 26.51 26.51 26.51 172 +0.18(+0.68%)
Dec 30, 2020 25.50 26.33 25.50 26.33 172 +0.16(+0.61%)
Dec 29, 2020 25.92 26.17 25.92 26.17 1,597 +0.24(+0.93%)
Dec 28, 2020 27.23 27.23 25.66 25.93 5,386 -0.74(-2.78%)
Dec 24, 2020 26.67 26.67 26.67 26.67 100 +0.04(+0.13%)
Dec 23, 2020 26.64 26.64 26.64 26.64 109 -0.06(-0.21%)
Dec 22, 2020 25.81 26.69 25.81 26.69 12,912 +0.57(+2.18%)
Dec 21, 2020 25.87 26.12 25.87 26.12 322 -0.74(-2.77%)
Dec 18, 2020 26.86 26.86 26.86 26.86 100 +0.35(+1.32%)
Dec 17, 2020 26.51 26.51 26.51 26.51 95 -0.14(-0.53%)
Dec 16, 2020 26.66 26.66 26.66 26.66 83 +0.54(+2.07%)
Dec 15, 2020 25.80 26.17 25.80 26.11 1,437 -0.50(-1.86%)
Dec 14, 2020 27.30 27.42 26.61 26.61 289 +0.42(+1.60%)
Dec 11, 2020 25.79 26.19 25.79 26.19 800 -0.14(-0.54%)
Dec 10, 2020 26.33 26.33 26.33 26.33 47 -0.01(-0.03%)
Dec 09, 2020 26.34 26.34 26.34 26.34 34 +0.14(+0.53%)
Dec 08, 2020 25.79 26.21 25.79 26.20 1,727 +0.12(+0.46%)
Dec 07, 2020 27.06 27.06 26.08 26.08 334 +0.29(+1.12%)
Dec 04, 2020 26.62 26.73 25.79 25.79 900 -0.21(-0.81%)
Dec 03, 2020 25.87 26.25 25.75 26.00 2,076 -0.06(-0.23%)
Dec 02, 2020 26.23 26.25 26.06 26.06 5,860 +0.12(+0.48%)
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.