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 12, 2021 25.22 25.22 25.22 0 -0.03(-0.12%)
Mar 11, 2021 25.45 25.45 25.03 25.25 1,162 +0.00(+0.00%)
Mar 10, 2021 25.40 25.40 25.25 25.25 524 +0.00(+0.00%)
Mar 09, 2021 25.25 25.25 25.25 25.25 232 +0.12(+0.50%)
Mar 08, 2021 25.21 25.25 25.12 25.12 855 -0.12(-0.50%)
Mar 05, 2021 25.99 25.99 25.25 25.25 700 -0.25(-1.00%)
Mar 04, 2021 25.50 26.07 25.50 25.50 690 -0.22(-0.86%)
Mar 03, 2021 26.20 26.20 25.73 25.73 710 +0.21(+0.82%)
Mar 02, 2021 26.20 26.20 25.07 25.51 200,863 -0.03(-0.12%)
Mar 01, 2021 25.14 25.82 25.14 25.55 2,588 -0.11(-0.45%)
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%)
Dec 01, 2020 25.85 26.00 25.60 25.93 7,720 +0.10(+0.41%)
Nov 30, 2020 25.83 26.10 25.83 25.83 496 +0.33(+1.29%)
Nov 27, 2020 26.00 26.00 25.50 25.50 400 +0.21(+0.83%)
Nov 25, 2020 26.00 26.00 25.29 25.29 18,300 -0.01(-0.04%)
Nov 24, 2020 25.59 25.59 25.00 25.30 979 -0.20(-0.78%)
Nov 23, 2020 25.35 25.50 25.35 25.50 264 +0.34(+1.37%)
Nov 20, 2020 24.40 25.92 24.40 25.16 400 -0.30(-1.16%)
Nov 19, 2020 25.40 25.45 25.40 25.45 1,720 +0.08(+0.33%)
Nov 18, 2020 25.68 25.68 25.37 25.37 2,282 -0.01(-0.03%)
Nov 17, 2020 25.55 25.55 25.38 25.38 892 +0.02(+0.10%)
Nov 16, 2020 25.33 25.35 25.33 25.35 771 +0.05(+0.20%)
Nov 13, 2020 25.45 25.45 25.30 25.30 200 +0.10(+0.40%)
Nov 12, 2020 25.20 25.20 25.20 25.20 7 +0.15(+0.60%)
Nov 11, 2020 25.20 25.31 24.92 25.05 1,852 -0.33(-1.28%)
Nov 10, 2020 25.57 25.57 25.38 25.38 269 +0.08(+0.30%)
Nov 09, 2020 25.28 25.30 25.28 25.30 220 +0.02(+0.10%)
Nov 06, 2020 25.20 25.27 25.20 25.27 3,700 +0.27(+1.10%)
Nov 05, 2020 25.00 25.25 24.76 25.00 678 -0.07(-0.28%)
Nov 04, 2020 24.75 25.24 24.75 25.07 11,620 +0.52(+2.12%)
Nov 03, 2020 24.45 24.55 24.45 24.55 510 +0.00(+0.00%)
Nov 02, 2020 24.55 24.55 24.55 24.55 67 +0.10(+0.41%)
Oct 30, 2020 24.40 24.45 24.40 24.45 100 -0.35(-1.41%)
Oct 29, 2020 24.80 24.80 24.80 24.80 9 +0.40(+1.63%)
Oct 28, 2020 24.85 24.85 24.20 24.40 1,894 -0.47(-1.90%)
Oct 27, 2020 24.88 24.88 24.88 24.88 152 +0.00(+0.00%)
Oct 26, 2020 24.75 25.00 24.75 24.88 306 +0.08(+0.30%)
Oct 23, 2020 24.72 24.80 24.72 24.80 2,000 +0.05(+0.20%)
Oct 22, 2020 24.90 24.90 24.75 24.75 1,390 -0.05(-0.20%)
Oct 21, 2020 24.80 24.80 24.80 24.80 7 +0.00(+0.00%)
Oct 20, 2020 24.80 24.80 24.80 24.80 12 +0.15(+0.61%)
Oct 19, 2020 24.65 24.65 24.65 24.65 27 -0.36(-1.46%)
Oct 16, 2020 25.82 25.97 25.01 25.01 400 +0.16(+0.66%)
Oct 15, 2020 24.85 24.85 24.85 24.85 7 -0.16(-0.64%)
Oct 14, 2020 25.01 25.01 25.01 25.01 54 +0.24(+0.95%)
Oct 13, 2020 24.75 24.99 24.75 24.77 435 +0.01(+0.06%)
Oct 12, 2020 24.60 24.76 24.60 24.76 7,277 +0.06(+0.24%)
Oct 09, 2020 24.70 24.70 24.70 24.70 100 +0.37(+1.52%)
Oct 08, 2020 24.33 24.33 24.33 24.33 19 -0.25(-1.00%)
Oct 07, 2020 24.74 24.75 24.58 24.58 1,074 -0.02(-0.10%)
Oct 06, 2020 24.60 24.60 24.60 24.60 115 +0.02(+0.10%)
Oct 05, 2020 24.41 24.58 24.41 24.58 11,643 +0.26(+1.07%)
Oct 02, 2020 24.32 24.32 24.32 24.32 200 -0.32(-1.32%)
Oct 01, 2020 24.72 24.72 24.64 24.64 291 +0.09(+0.37%)
Sep 30, 2020 24.46 24.55 24.45 24.55 2,421 +0.02(+0.10%)
Sep 29, 2020 24.52 24.52 24.52 24.52 204 -0.05(-0.20%)
Sep 28, 2020 24.58 24.58 24.58 24.58 168 -0.05(-0.20%)
Sep 25, 2020 23.98 24.84 23.98 24.62 400 -0.27(-1.10%)
Sep 24, 2020 24.90 24.90 24.70 24.90 350 +0.31(+1.24%)
Sep 23, 2020 23.96 24.59 23.95 24.59 1,082 -0.48(-1.91%)
Sep 22, 2020 25.00 25.08 25.00 25.08 741 -0.02(-0.10%)
Sep 21, 2020 25.10 25.10 25.10 25.10 16 -0.02(-0.10%)
Sep 18, 2020 25.12 25.12 25.12 25.12 100 +0.00(+0.00%)
Sep 17, 2020 25.00 25.12 25.00 25.12 157 +0.02(+0.10%)
Sep 16, 2020 25.00 25.15 25.00 25.10 10,645 -0.02(-0.10%)
Sep 15, 2020 25.13 25.13 25.12 25.12 796 +0.55(+2.24%)
Sep 14, 2020 24.58 24.58 24.58 24.58 25 -0.12(-0.49%)
Sep 11, 2020 24.70 24.70 24.70 24.70 100 -0.23(-0.92%)
Sep 10, 2020 24.92 24.92 24.92 24.92 30 -0.03(-0.10%)
Sep 09, 2020 25.05 25.05 24.85 24.95 710 +0.38(+1.53%)
Sep 08, 2020 24.58 24.58 24.58 24.58 75 -0.45(-1.82%)
Sep 04, 2020 25.03 25.03 25.03 25.03 100 -0.01(-0.04%)
Sep 03, 2020 25.04 25.04 25.04 25.04 62 +0.52(+2.12%)
Sep 02, 2020 24.52 24.52 24.52 24.52 98 -0.40(-1.59%)
Sep 01, 2020 24.85 25.08 24.75 24.92 18,003 +0.12(+0.46%)
Aug 31, 2020 24.80 24.80 24.80 24.80 232 +0.01(+0.04%)
Aug 28, 2020 24.79 24.79 24.79 24.79 200 +0.39(+1.58%)
Aug 27, 2020 23.90 24.41 23.72 24.41 1,233 -0.42(-1.69%)
Aug 26, 2020 24.83 24.83 24.83 24.83 6 +0.00(+0.00%)
Aug 25, 2020 24.83 24.83 24.83 24.83 17 -0.07(-0.30%)
Aug 24, 2020 24.90 24.90 24.90 24.90 24 +0.27(+1.12%)
Aug 21, 2020 24.62 24.62 24.62 24.62 100 +0.00(+0.00%)
Aug 20, 2020 24.62 24.62 24.62 24.62 10 +0.02(+0.10%)
Aug 19, 2020 24.60 24.60 24.60 24.60 204 -0.05(-0.20%)
Aug 18, 2020 24.39 24.65 24.39 24.65 403 +0.20(+0.83%)
Aug 17, 2020 24.44 24.45 24.44 24.45 736 -0.30(-1.23%)
Aug 14, 2020 24.60 24.75 24.60 24.75 400 -0.10(-0.40%)
Aug 13, 2020 24.75 24.94 24.75 24.85 755 +0.02(+0.10%)
Aug 12, 2020 24.70 24.88 24.70 24.83 1,214 -0.07(-0.30%)
Aug 11, 2020 24.80 24.90 24.80 24.90 239 +0.00(+0.00%)
Aug 10, 2020 24.80 24.90 24.80 24.90 600 +0.27(+1.12%)
Aug 07, 2020 24.62 24.62 24.62 24.62 100 -0.50(-1.99%)
Aug 06, 2020 25.12 25.12 25.12 25.12 22 +0.00(+0.00%)
Aug 05, 2020 25.00 25.15 25.00 25.12 1,052 -0.08(-0.30%)
Aug 04, 2020 25.00 25.29 25.00 25.20 743 -0.17(-0.69%)
Aug 03, 2020 24.78 25.44 24.78 25.38 887 +0.08(+0.30%)
Jul 31, 2020 25.30 25.30 25.30 25.30 100 +0.05(+0.20%)
Jul 30, 2020 25.35 25.35 25.15 25.25 556 +0.43(+1.75%)
Jul 29, 2020 24.82 24.82 24.82 24.82 43 -0.18(-0.74%)
Jul 28, 2020 25.00 25.00 25.00 25.00 0 -0.27(-1.09%)
Jul 27, 2020 25.30 25.30 25.00 25.27 1,472 +0.16(+0.66%)
Jul 24, 2020 24.46 25.31 24.00 25.11 700 -0.21(-0.85%)
Jul 23, 2020 24.90 25.38 24.87 25.33 15,438 +1.05(+4.33%)
Jul 22, 2020 24.27 24.27 24.27 24.27 4 -0.43(-1.76%)
Jul 21, 2020 24.95 24.95 24.71 24.71 812 +0.42(+1.73%)
Jul 20, 2020 24.29 24.29 24.29 24.29 86 -0.56(-2.25%)
Jul 17, 2020 24.85 24.85 24.85 24.85 100 -0.10(-0.40%)
Jul 16, 2020 24.95 24.95 24.95 24.95 66 -0.05(-0.20%)
Jul 15, 2020 24.26 25.00 24.26 25.00 532 +0.66(+2.71%)
Jul 14, 2020 24.34 24.34 24.34 24.34 76 -0.39(-1.58%)
Jul 13, 2020 25.00 25.00 24.73 24.73 271 +0.30(+1.23%)
Jul 10, 2020 24.01 24.96 24.01 24.43 300 -0.27(-1.09%)
Jul 09, 2020 24.65 24.70 24.65 24.70 232 +0.05(+0.20%)
Jul 08, 2020 24.55 25.00 24.55 24.65 1,446 +0.15(+0.61%)
Jul 07, 2020 24.50 24.50 24.50 24.50 10 +0.15(+0.62%)
Jul 06, 2020 24.50 24.50 24.35 24.35 292 -0.35(-1.42%)
Jul 02, 2020 25.00 25.00 24.70 24.70 400 +0.00(+0.00%)
Jul 01, 2020 24.56 24.70 24.56 24.70 237 +0.05(+0.20%)
Jun 30, 2020 24.65 24.65 24.65 24.65 242 +0.41(+1.71%)
Jun 29, 2020 24.98 24.98 24.24 24.24 1,013 -0.02(-0.10%)
Jun 26, 2020 24.26 24.26 24.26 24.26 0 -0.19(-0.78%)
Jun 25, 2020 24.45 24.45 24.45 24.45 55 -0.15(-0.61%)
Jun 24, 2020 25.15 25.15 23.80 24.60 1,151 -0.15(-0.61%)
Jun 23, 2020 24.50 24.75 24.50 24.75 248 +0.51(+2.10%)
Jun 22, 2020 24.24 24.24 24.24 24.24 195 -0.74(-2.96%)
Jun 19, 2020 24.98 24.98 24.98 24.98 100 +0.41(+1.69%)
Jun 18, 2020 23.81 24.57 23.81 24.57 277 -0.28(-1.15%)
Jun 17, 2020 24.85 24.85 24.85 24.85 19 +0.30(+1.24%)
Jun 16, 2020 24.55 24.55 24.55 24.55 92 -0.35(-1.43%)
Jun 15, 2020 25.33 25.35 24.90 24.90 788 -0.27(-1.09%)
Jun 12, 2020 25.17 25.17 25.17 25.17 100 -0.03(-0.10%)
Jun 11, 2020 25.20 25.20 25.20 25.20 39 -0.16(-0.63%)
Jun 10, 2020 24.04 25.36 23.92 25.36 827 +0.31(+1.24%)
Jun 09, 2020 24.89 25.05 24.89 25.05 476 +0.07(+0.30%)
Jun 08, 2020 24.38 24.98 23.92 24.98 2,545 +0.19(+0.76%)
Jun 05, 2020 24.57 24.79 24.17 24.79 2,500 -0.41(-1.64%)
Jun 04, 2020 25.00 25.20 25.00 25.20 729 +0.45(+1.82%)
Jun 03, 2020 24.34 24.75 24.34 24.75 1,730 +0.25(+1.02%)
Jun 02, 2020 24.50 24.50 24.50 24.50 488 +0.26(+1.07%)
Jun 01, 2020 24.25 24.25 24.00 24.24 1,754 +0.16(+0.64%)
May 29, 2020 23.41 24.25 23.41 24.08 1,000 +0.23(+0.99%)
May 28, 2020 23.85 23.85 23.85 23.85 439 -0.26(-1.10%)
May 27, 2020 24.11 24.11 24.11 24.11 732 +0.00(+0.00%)
May 26, 2020 24.25 24.25 24.00 24.11 1,620 -0.11(-0.45%)
May 22, 2020 24.23 24.23 24.23 24.23 100 +0.10(+0.41%)
May 21, 2020 23.75 24.12 23.75 24.12 292 +0.55(+2.35%)
May 20, 2020 25.15 25.15 23.57 23.57 1,180 -0.13(-0.54%)
May 19, 2020 23.70 23.70 23.70 23.70 9 +0.12(+0.53%)
May 18, 2020 23.58 23.58 23.58 23.58 138 -0.05(-0.21%)
May 15, 2020 23.25 23.62 23.25 23.62 300 +0.12(+0.53%)
May 14, 2020 23.50 24.00 23.09 23.50 5,388 -0.12(-0.53%)
May 13, 2020 22.57 23.65 22.57 23.62 2,612 +0.49(+2.10%)
May 12, 2020 23.14 23.14 23.14 23.14 358 -0.15(-0.62%)
May 11, 2020 23.50 23.85 22.71 23.29 7,542 -0.14(-0.60%)
May 08, 2020 23.90 23.90 22.96 23.42 3,100 -0.12(-0.50%)
May 07, 2020 23.54 23.54 23.54 23.54 95 +0.24(+1.04%)
May 06, 2020 23.83 23.83 23.30 23.30 1,300 -0.25(-1.06%)
May 05, 2020 23.69 23.69 23.40 23.55 1,376 +0.20(+0.85%)
May 04, 2020 23.57 23.80 23.05 23.35 1,762 -0.05(-0.20%)
May 01, 2020 23.40 23.40 23.40 23.40 100 +0.62(+2.72%)
Apr 30, 2020 23.65 23.65 21.91 22.78 5,124 -0.20(-0.87%)
Apr 29, 2020 23.00 23.48 22.87 22.98 4,131 +0.23(+1.01%)
Apr 28, 2020 22.50 22.75 22.50 22.75 1,127 +0.50(+2.25%)
Apr 27, 2020 22.00 22.70 21.73 22.25 1,925 -0.57(-2.48%)
Apr 24, 2020 23.00 23.00 22.68 22.82 900 -0.01(-0.04%)
Apr 23, 2020 22.83 22.83 22.83 22.83 120 -0.02(-0.11%)
Apr 22, 2020 22.85 22.85 22.85 22.85 8 -0.10(-0.44%)
Apr 21, 2020 22.75 22.95 22.75 22.95 907 -0.15(-0.65%)
Apr 20, 2020 23.40 23.40 22.80 23.10 1,410 -0.12(-0.54%)
Apr 17, 2020 23.01 23.45 23.00 23.23 2,300 +0.05(+0.22%)
Apr 16, 2020 23.00 23.35 23.00 23.17 2,593 +0.06(+0.24%)
Apr 15, 2020 23.12 23.12 23.12 23.12 172 +0.37(+1.62%)
Apr 14, 2020 23.00 23.16 22.18 22.75 4,486 -0.62(-2.65%)
Apr 13, 2020 21.78 25.40 21.78 23.37 7,316 +0.87(+3.87%)
Apr 09, 2020 22.50 22.50 21.01 22.50 3,100 +0.83(+3.83%)
Apr 08, 2020 22.48 22.50 21.67 21.67 750 -0.13(-0.62%)
Apr 07, 2020 22.44 22.44 21.00 21.80 2,302 -0.14(-0.62%)
Apr 06, 2020 21.30 22.50 21.25 21.94 3,140 +0.10(+0.43%)
Apr 03, 2020 21.43 21.89 21.43 21.84 700 +0.52(+2.44%)
Apr 02, 2020 21.70 21.85 20.61 21.33 2,025 -0.48(-2.20%)
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.