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 31, 2017 27.15 27.15 27.10 27.15 14,426 -0.18(-0.65%)
Mar 30, 2017 27.34 27.34 27.33 27.33 398 +0.08(+0.29%)
Mar 29, 2017 27.21 27.21 27.21 27.25 837 -0.02(-0.07%)
Mar 28, 2017 27.29 27.30 27.25 27.27 12,640 -0.12(-0.43%)
Mar 27, 2017 27.40 27.40 27.38 27.38 386 -0.03(-0.09%)
Mar 24, 2017 27.41 27.44 27.41 27.41 1,401 +0.08(+0.29%)
Mar 23, 2017 27.33 27.33 27.33 27.33 49 +0.00(+0.00%)
Mar 22, 2017 27.55 27.55 27.27 27.33 2,000 +0.03(+0.11%)
Mar 21, 2017 27.29 27.30 27.29 27.30 1,161 +0.08(+0.30%)
Mar 20, 2017 26.25 27.24 26.25 27.22 1,685 +0.01(+0.04%)
Mar 17, 2017 27.07 27.21 27.07 27.21 7,453 +0.13(+0.48%)
Mar 16, 2017 27.08 27.09 27.08 27.08 10,388 +0.19(+0.71%)
Mar 15, 2017 26.70 26.89 26.69 26.89 1,439 +0.26(+0.98%)
Mar 14, 2017 26.62 26.64 26.62 26.63 2,105 -0.07(-0.26%)
Mar 13, 2017 26.70 26.70 26.68 26.70 1,524 +0.04(+0.15%)
Mar 10, 2017 26.66 26.66 26.66 26.66 1,086 +0.05(+0.21%)
Mar 09, 2017 26.61 26.61 26.61 26.61 254 +0.00(+0.00%)
Mar 08, 2017 26.78 26.81 26.61 26.61 1,443 -0.20(-0.76%)
Mar 07, 2017 26.82 26.83 26.79 26.81 8,425 +0.00(+0.00%)
Mar 06, 2017 27.20 27.20 26.81 26.81 893 +0.08(+0.30%)
Mar 03, 2017 26.74 26.78 26.72 26.73 11,439 +0.03(+0.11%)
Mar 02, 2017 26.73 26.76 26.70 26.70 2,174 -0.06(-0.22%)
Mar 01, 2017 26.80 26.80 26.76 26.76 562 -0.22(-0.82%)
Feb 28, 2017 26.98 26.98 26.98 26.98 109 +0.00(+0.00%)
Feb 27, 2017 26.97 26.98 26.97 26.98 468 +0.06(+0.22%)
Feb 24, 2017 26.90 26.92 26.88 26.92 3,832 -0.02(-0.07%)
Feb 23, 2017 27.02 27.04 26.93 26.94 3,440 +0.06(+0.22%)
Feb 22, 2017 26.90 26.92 26.86 26.88 2,742 +0.13(+0.49%)
Feb 21, 2017 27.01 27.02 26.75 26.75 10,527 -0.24(-0.89%)
Feb 17, 2017 26.99 26.99 26.99 0 -0.05(-0.19%)
Feb 16, 2017 27.07 27.07 27.03 27.04 1,113 +0.09(+0.33%)
Feb 15, 2017 27.00 27.00 26.95 26.95 567 -0.14(-0.52%)
Feb 14, 2017 27.05 27.10 27.04 27.09 8,720 +0.02(+0.07%)
Feb 13, 2017 27.01 27.07 27.01 27.07 3,507 -0.02(-0.07%)
Feb 10, 2017 27.06 27.09 27.06 27.09 1,874 +0.09(+0.32%)
Feb 09, 2017 27.01 27.01 27.00 27.00 945 +0.06(+0.23%)
Feb 08, 2017 26.99 26.99 26.94 26.94 1,803 +0.14(+0.52%)
Feb 07, 2017 26.82 26.82 26.80 26.80 1,930 -0.20(-0.74%)
Feb 06, 2017 26.99 27.00 26.94 27.00 9,014 -0.09(-0.33%)
Feb 03, 2017 27.13 27.13 27.06 27.09 2,086 +0.16(+0.59%)
Feb 02, 2017 27.00 27.00 26.93 26.93 1,569 +0.04(+0.15%)
Feb 01, 2017 26.89 26.89 26.89 26.89 394 +0.09(+0.34%)
Jan 31, 2017 26.80 26.80 26.79 26.80 953 +0.01(+0.04%)
Jan 30, 2017 26.67 26.79 26.67 26.79 2,636 -0.01(-0.04%)
Jan 27, 2017 26.94 26.94 26.80 26.80 569 -0.12(-0.45%)
Jan 26, 2017 26.92 26.92 26.92 26.92 1,572 +0.06(+0.22%)
Jan 25, 2017 26.99 27.02 26.86 26.86 1,002 -0.17(-0.63%)
Jan 24, 2017 27.07 27.07 27.03 27.03 888 +0.07(+0.26%)
Jan 23, 2017 26.93 26.96 26.93 26.96 2,185 +0.16(+0.60%)
Jan 20, 2017 26.80 26.80 26.80 26.80 545 -0.09(-0.33%)
Jan 19, 2017 26.81 26.89 26.80 26.89 1,726 -0.03(-0.11%)
Jan 18, 2017 26.71 27.02 26.71 26.92 3,241 +0.30(+1.13%)
Jan 17, 2017 27.00 27.00 26.62 26.62 683 -0.19(-0.71%)
Jan 13, 2017 26.81 26.81 26.81 0 +0.00(+0.00%)
Jan 12, 2017 26.87 26.88 26.77 26.81 8,846 +0.41(+1.57%)
Jan 11, 2017 26.41 26.45 25.87 26.40 2,721 +0.40(+1.52%)
Jan 10, 2017 26.25 26.25 25.97 26.00 8,401 -0.25(-0.95%)
Jan 09, 2017 26.61 26.63 26.24 26.25 5,852 -0.28(-1.06%)
Jan 06, 2017 26.67 26.82 26.53 26.53 13,357 -0.20(-0.75%)
Jan 05, 2017 26.69 26.73 26.64 26.73 803 +0.16(+0.60%)
Jan 04, 2017 26.55 26.57 26.52 26.57 1,055 +0.14(+0.52%)
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.