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, 2020 21.93 22.80 20.68 22.80 5,627 +0.87(+3.97%)
Mar 30, 2020 20.88 21.93 20.49 21.93 1,912 -0.52(-2.30%)
Mar 27, 2020 22.26 22.45 21.01 22.45 1,500 -0.05(-0.23%)
Mar 26, 2020 23.50 23.50 21.62 22.50 12,517 +2.00(+9.73%)
Mar 25, 2020 20.18 21.00 20.01 20.50 12,604 +0.85(+4.35%)
Mar 24, 2020 20.56 20.65 19.65 19.65 22,042 -0.98(-4.73%)
Mar 23, 2020 19.88 21.04 19.27 20.63 6,564 +0.29(+1.41%)
Mar 20, 2020 21.66 21.66 20.24 20.34 2,700 +0.65(+3.30%)
Mar 19, 2020 19.91 20.70 19.51 19.69 7,653 -0.28(-1.40%)
Mar 18, 2020 20.50 21.00 18.01 19.97 29,241 -1.68(-7.74%)
Mar 17, 2020 22.29 22.29 20.28 21.64 18,517 +0.09(+0.43%)
Mar 16, 2020 22.55 23.50 21.44 21.55 9,059 -0.82(-3.65%)
Mar 13, 2020 25.85 25.85 22.36 22.37 48,900 -2.44(-9.82%)
Mar 12, 2020 26.64 27.00 23.85 24.81 9,348 -0.65(-2.57%)
Mar 11, 2020 28.00 28.00 24.15 25.46 12,341 -0.88(-3.34%)
Mar 10, 2020 24.67 26.34 24.67 26.34 19,993 +1.45(+5.83%)
Mar 09, 2020 24.55 24.89 24.51 24.89 16,060 +0.23(+0.93%)
Mar 06, 2020 25.34 25.36 24.55 24.66 13,700 -0.39(-1.54%)
Mar 05, 2020 25.21 25.21 25.04 25.05 17,877 -0.13(-0.52%)
Mar 04, 2020 25.24 25.29 25.08 25.17 205,676 +0.31(+1.27%)
Mar 03, 2020 25.16 25.16 24.57 24.86 4,714 +0.36(+1.49%)
Mar 02, 2020 24.36 24.65 24.36 24.50 5,575 +0.03(+0.13%)
Feb 28, 2020 24.35 24.55 24.35 24.46 11,500 -0.33(-1.33%)
Feb 27, 2020 24.76 24.92 24.67 24.80 17,045 +0.00(+0.02%)
Feb 26, 2020 24.77 24.85 24.70 24.79 21,325 -0.20(-0.78%)
Feb 25, 2020 25.13 25.13 24.97 24.99 7,035 +0.00(+0.01%)
Feb 24, 2020 24.76 25.16 24.76 24.98 10,749 -0.05(-0.18%)
Feb 21, 2020 24.94 25.03 24.90 25.03 7,400 -0.05(-0.20%)
Feb 20, 2020 25.08 25.08 25.08 25.08 12 -0.08(-0.30%)
Feb 19, 2020 25.16 25.16 25.16 25.16 176 +0.00(+0.00%)
Feb 18, 2020 25.16 25.16 25.15 25.16 2,274 +0.04(+0.16%)
Feb 14, 2020 24.99 25.11 24.99 25.11 5,400 +0.00(+0.00%)
Feb 13, 2020 24.98 25.15 24.98 25.11 6,902 -0.01(-0.02%)
Feb 12, 2020 25.01 25.16 25.01 25.12 7,367 -0.02(-0.08%)
Feb 11, 2020 25.05 25.14 24.99 25.14 7,667 +0.06(+0.25%)
Feb 10, 2020 25.21 25.26 25.02 25.08 11,237 -0.14(-0.56%)
Feb 07, 2020 25.21 25.25 25.08 25.22 7,400 -0.07(-0.28%)
Feb 06, 2020 25.35 25.41 25.22 25.29 10,405 -0.04(-0.18%)
Feb 05, 2020 25.35 25.40 25.33 25.33 6,373 -0.01(-0.04%)
Feb 04, 2020 25.35 25.35 25.35 25.35 4,647 +0.02(+0.06%)
Feb 03, 2020 25.28 25.33 25.21 25.33 6,253 +0.08(+0.34%)
Jan 31, 2020 25.29 25.30 25.25 25.25 9,300 -0.02(-0.09%)
Jan 30, 2020 25.27 25.30 25.25 25.27 6,868 +0.00(+0.02%)
Jan 29, 2020 25.31 25.31 25.22 25.26 985 +0.02(+0.10%)
Jan 28, 2020 25.28 25.31 25.24 25.24 3,487 -0.01(-0.03%)
Jan 27, 2020 25.33 25.33 25.25 25.25 8,167 -0.01(-0.02%)
Jan 24, 2020 25.27 25.27 25.25 25.25 600 -0.02(-0.08%)
Jan 23, 2020 25.27 25.27 25.27 25.27 46 +0.01(+0.04%)
Jan 22, 2020 25.33 25.33 25.26 25.26 2,773 +0.14(+0.56%)
Jan 21, 2020 25.15 25.15 25.05 25.12 648 -0.02(-0.08%)
Jan 17, 2020 25.36 25.37 25.07 25.14 8,200 -0.21(-0.84%)
Jan 16, 2020 25.33 25.39 25.10 25.36 5,080 -0.08(-0.30%)
Jan 15, 2020 25.45 25.45 25.43 25.43 1,109 +0.00(+0.00%)
Jan 14, 2020 25.39 25.43 25.37 25.43 5,320 +0.19(+0.74%)
Jan 13, 2020 25.26 25.34 25.25 25.25 7,667 -0.09(-0.35%)
Jan 10, 2020 25.09 25.35 25.09 25.33 7,400 +0.21(+0.83%)
Jan 09, 2020 25.36 25.45 25.13 25.13 9,163 -0.23(-0.90%)
Jan 08, 2020 25.00 25.40 25.00 25.36 24,467 +0.37(+1.46%)
Jan 07, 2020 24.92 24.99 24.89 24.99 2,126 -0.05(-0.18%)
Jan 06, 2020 25.01 25.15 25.01 25.04 11,391 -0.10(-0.40%)
Jan 03, 2020 25.26 25.26 25.14 25.14 3,700 -0.04(-0.18%)
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.