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, 2018 28.60 28.60 28.60 0 +0.08(+0.28%)
Mar 28, 2018 28.45 28.54 28.42 28.52 3,246 -0.08(-0.28%)
Mar 27, 2018 28.60 28.60 28.60 28.60 193 +0.00(+0.00%)
Mar 26, 2018 28.58 28.65 28.35 28.60 22,319 +0.15(+0.54%)
Mar 23, 2018 28.59 28.60 28.45 28.45 590 +0.03(+0.10%)
Mar 22, 2018 28.42 28.61 28.42 28.42 10,222 -0.20(-0.70%)
Mar 21, 2018 28.59 28.62 28.59 28.62 3,658 +0.03(+0.11%)
Mar 20, 2018 28.53 28.59 28.40 28.59 2,018 +0.19(+0.66%)
Mar 19, 2018 28.44 28.44 28.40 28.40 1,312 +0.00(+0.01%)
Mar 16, 2018 28.60 28.72 28.18 28.40 5,229 -0.25(-0.88%)
Mar 15, 2018 28.65 28.65 28.65 28.65 194 -0.18(-0.63%)
Mar 14, 2018 28.83 28.83 28.83 28.83 623 +0.11(+0.38%)
Mar 13, 2018 28.73 28.73 28.64 28.72 2,311 +0.05(+0.17%)
Mar 12, 2018 28.49 28.70 28.48 28.67 1,885 +0.07(+0.24%)
Mar 09, 2018 28.60 28.60 28.60 28.60 78 +0.29(+1.02%)
Mar 08, 2018 28.31 28.31 28.31 28.31 192 -0.40(-1.41%)
Mar 07, 2018 28.89 28.62 28.71 4,890 +0.49(+1.75%)
Mar 06, 2018 28.22 28.22 28.22 28.22 237 +0.01(+0.03%)
Mar 05, 2018 28.51 28.51 28.21 28.21 878 -0.29(-1.01%)
Mar 02, 2018 28.65 28.65 28.50 28.50 954 -0.18(-0.63%)
Mar 01, 2018 28.39 28.68 28.26 28.68 3,213 +0.10(+0.35%)
Feb 28, 2018 28.70 28.75 28.42 28.58 28,965 -0.35(-1.20%)
Feb 27, 2018 28.44 28.87 28.43 28.93 13,892 +0.13(+0.46%)
Feb 26, 2018 29.06 29.06 28.78 28.79 2,192 +0.09(+0.31%)
Feb 23, 2018 28.66 28.71 28.66 28.71 240 +0.15(+0.54%)
Feb 22, 2018 28.55 28.55 615 -0.34(-1.17%)
Feb 21, 2018 28.89 28.89 28.89 28.89 244 +0.16(+0.56%)
Feb 20, 2018 28.95 29.03 28.49 28.73 5,961 -0.16(-0.57%)
Feb 16, 2018 28.89 28.89 28.89 0 +0.14(+0.50%)
Feb 15, 2018 28.75 28.53 28.75 2,268 +0.40(+1.41%)
Feb 14, 2018 28.61 28.63 28.13 28.35 6,797 -0.15(-0.52%)
Feb 13, 2018 28.43 28.57 28.43 28.50 3,035 +0.26(+0.90%)
Feb 12, 2018 28.01 28.24 28.01 28.24 1,179 -0.12(-0.41%)
Feb 09, 2018 28.36 28.36 28.36 28.36 488 -0.00(-0.01%)
Feb 08, 2018 28.20 28.65 28.15 28.36 3,098 -0.36(-1.26%)
Feb 07, 2018 28.72 28.66 28.72 2,293 +0.05(+0.19%)
Feb 06, 2018 28.41 28.67 28.41 28.67 3,692 +0.02(+0.07%)
Feb 05, 2018 28.75 28.75 28.74 28.65 2,287 -0.14(-0.49%)
Feb 02, 2018 28.88 28.89 28.85 28.79 2,646 -0.29(-1.00%)
Feb 01, 2018 29.08 29.10 29.08 29.08 2,995 +0.10(+0.35%)
Jan 31, 2018 28.95 28.98 28.77 28.98 2,362 +0.08(+0.29%)
Jan 30, 2018 28.73 28.73 28.90 328 +0.16(+0.57%)
Jan 29, 2018 28.88 29.12 28.72 28.73 6,767 -0.38(-1.32%)
Jan 26, 2018 29.47 29.47 28.99 29.11 4,923 +0.02(+0.07%)
Jan 25, 2018 28.98 29.14 28.98 29.09 4,252 +0.13(+0.46%)
Jan 24, 2018 28.85 28.97 28.85 28.96 9,577 +0.17(+0.60%)
Jan 23, 2018 28.75 28.79 28.75 28.79 5,127 +0.10(+0.35%)
Jan 22, 2018 28.69 28.70 28.58 28.69 4,493 +0.02(+0.08%)
Jan 19, 2018 28.41 28.74 28.41 28.67 14,233 +0.10(+0.34%)
Jan 18, 2018 28.42 28.61 28.42 28.57 1,611 -0.03(-0.09%)
Jan 17, 2018 28.42 28.61 28.42 28.60 5,739 +0.09(+0.30%)
Jan 16, 2018 28.23 28.53 28.23 28.51 6,045 +0.19(+0.69%)
Jan 12, 2018 28.32 28.32 28.32 0 +0.17(+0.60%)
Jan 11, 2018 28.15 28.15 28.07 28.14 5,827 +0.02(+0.05%)
Jan 10, 2018 28.13 28.14 28.00 28.13 7,568 +0.20(+0.72%)
Jan 09, 2018 27.95 27.95 27.91 27.93 1,507 -0.19(-0.68%)
Jan 08, 2018 28.09 28.31 28.00 28.12 4,883 -0.20(-0.69%)
Jan 05, 2018 28.16 28.32 28.05 28.32 6,297 +0.17(+0.59%)
Jan 04, 2018 28.20 28.20 28.12 28.15 5,622 -0.01(-0.03%)
Jan 03, 2018 28.18 28.18 28.08 28.16 4,810 +0.14(+0.49%)
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.