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 (%)
Mar 29, 2019 25.02 25.02 24.95 24.98 800 -0.02(-0.10%)
Mar 28, 2019 25.00 25.04 25.00 25.00 635 -0.35(-1.38%)
Mar 27, 2019 25.49 25.52 25.23 25.35 2,983 -0.16(-0.63%)
Mar 26, 2019 25.96 25.96 25.51 25.51 306 +0.12(+0.45%)
Mar 25, 2019 25.36 25.39 25.34 25.39 2,850 -0.34(-1.34%)
Mar 22, 2019 25.54 25.74 25.48 25.74 900 -0.09(-0.33%)
Mar 21, 2019 25.72 25.84 25.72 25.83 1,786 +0.19(+0.74%)
Mar 20, 2019 25.41 25.64 25.41 25.64 993 +0.10(+0.39%)
Mar 19, 2019 25.54 25.54 25.54 25.54 202 -0.04(-0.14%)
Mar 18, 2019 25.57 25.57 25.57 25.57 81 +0.14(+0.53%)
Mar 15, 2019 25.43 25.43 25.43 25.43 100 -0.08(-0.29%)
Mar 14, 2019 25.51 25.51 25.51 25.51 137 +0.02(+0.08%)
Mar 13, 2019 25.49 25.49 25.49 25.49 41 +0.01(+0.04%)
Mar 12, 2019 25.48 25.48 25.48 25.48 189 +0.09(+0.37%)
Mar 11, 2019 25.64 25.64 25.23 25.39 1,574 +0.06(+0.24%)
Mar 08, 2019 25.33 25.33 25.33 25.33 100 -0.16(-0.63%)
Mar 07, 2019 25.54 25.54 25.49 25.49 751 -0.05(-0.20%)
Mar 06, 2019 25.54 25.54 25.54 25.54 20 -0.04(-0.16%)
Mar 05, 2019 26.14 26.14 25.34 25.58 620 +0.01(+0.04%)
Mar 04, 2019 25.29 25.80 25.29 25.57 253 +0.08(+0.31%)
Mar 01, 2019 25.61 25.61 25.49 25.49 1,300 -0.31(-1.20%)
Feb 28, 2019 25.62 25.80 25.62 25.80 2,820 +0.01(+0.04%)
Feb 27, 2019 26.19 26.19 25.79 25.79 122 +0.07(+0.27%)
Feb 26, 2019 25.43 25.97 25.43 25.71 403 +0.07(+0.27%)
Feb 25, 2019 25.50 25.92 25.50 25.64 350 +0.06(+0.23%)
Feb 22, 2019 25.58 25.60 25.40 25.58 500 -0.07(-0.25%)
Feb 21, 2019 25.65 25.65 25.65 25.65 304 -0.02(-0.06%)
Feb 20, 2019 25.54 25.67 25.54 25.67 490 +0.26(+1.02%)
Feb 19, 2019 25.37 25.53 25.37 25.41 2,136 -0.17(-0.68%)
Feb 15, 2019 25.58 25.58 25.58 25.58 100 +0.05(+0.20%)
Feb 14, 2019 25.65 25.65 25.53 25.53 2,099 -0.12(-0.47%)
Feb 13, 2019 25.90 25.90 25.40 25.65 877 +0.07(+0.27%)
Feb 12, 2019 25.58 25.58 25.58 25.58 57 +0.11(+0.43%)
Feb 11, 2019 25.05 25.60 25.05 25.47 2,299 -0.07(-0.27%)
Feb 08, 2019 25.50 25.68 25.50 25.54 700 -0.12(-0.47%)
Feb 07, 2019 25.52 25.66 25.52 25.66 120 +0.02(+0.10%)
Feb 06, 2019 25.64 25.64 25.64 25.64 21 -0.07(-0.29%)
Feb 05, 2019 25.52 25.90 25.52 25.71 916 +0.03(+0.12%)
Feb 04, 2019 25.98 25.98 25.68 25.68 1,834 -0.17(-0.66%)
Feb 01, 2019 25.61 25.91 25.58 25.85 1,300 +0.19(+0.76%)
Jan 31, 2019 25.57 25.66 25.38 25.66 1,275 +0.23(+0.90%)
Jan 30, 2019 25.38 25.42 25.38 25.42 1,846 +0.10(+0.39%)
Jan 29, 2019 25.37 25.37 25.33 25.33 234 +0.07(+0.26%)
Jan 28, 2019 25.26 25.26 25.26 25.26 195 +0.04(+0.14%)
Jan 25, 2019 25.21 25.36 25.21 25.23 1,300 +0.01(+0.04%)
Jan 24, 2019 25.25 25.25 25.21 25.21 653 +0.09(+0.34%)
Jan 23, 2019 25.32 25.32 25.13 25.13 447 -0.05(-0.20%)
Jan 22, 2019 25.25 25.25 25.18 25.18 687 -0.05(-0.20%)
Jan 18, 2019 25.23 25.23 25.23 25.23 100 -0.02(-0.06%)
Jan 17, 2019 25.25 25.25 25.25 25.25 145 -0.00(-0.01%)
Jan 16, 2019 25.40 25.40 25.25 25.25 243 -0.01(-0.03%)
Jan 15, 2019 25.08 25.36 25.08 25.25 6,949 +0.21(+0.82%)
Jan 14, 2019 25.07 25.07 25.01 25.05 17,555 -0.01(-0.02%)
Jan 11, 2019 25.09 25.09 25.05 25.05 3,200 +0.01(+0.02%)
Jan 10, 2019 25.06 25.06 25.05 25.05 173 +0.11(+0.44%)
Jan 09, 2019 24.96 25.15 24.92 24.94 5,820 -0.14(-0.54%)
Jan 08, 2019 25.10 25.17 25.08 25.08 2,847 -0.02(-0.10%)
Jan 07, 2019 24.79 25.20 24.79 25.10 6,754 +0.27(+1.09%)
Jan 04, 2019 24.71 24.87 24.69 24.83 1,900 +0.13(+0.53%)
Jan 03, 2019 24.58 24.75 24.57 24.70 4,847 -0.03(-0.11%)
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.