Saba Capital Income & Opportunities Fund SBI (BRW)
7.2500
+0.0700 (0.97%)
NYSE · Last Trade: Apr 20th, 8:41 PM EDT
Historical Prices For Saba Capital Income & Opportunities Fund SBI (BRW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 7.16 | 7.32 | 7.16 | 7.25 | 107,971 | 7.25 |
| 4/16/2025 | 7.25 | 7.29 | 7.15 | 7.18 | 78,610 | 7.18 |
| 4/15/2025 | 7.09 | 7.28 | 7.09 | 7.20 | 111,627 | 7.20 |
| 4/14/2025 | 7.10 | 7.19 | 7.09 | 7.13 | 131,991 | 7.13 |
| 4/11/2025 | 7.06 | 7.31 | 6.96 | 7.09 | 351,511 | 7.09 |
| 4/10/2025 | 7.40 | 7.41 | 7.06 | 7.18 | 161,451 | 7.18 |
| 4/09/2025 | 6.93 | 7.45 | 6.91 | 7.36 | 274,698 | 7.36 |
| 4/08/2025 | 7.12 | 7.35 | 7.01 | 7.07 | 292,416 | 7.07 |
| 4/07/2025 | 7.24 | 7.36 | 7.00 | 7.00 | 350,056 | 7.00 |
| 4/04/2025 | 7.52 | 7.59 | 7.32 | 7.27 | 381,004 | 7.27 |
| 4/03/2025 | 7.70 | 7.71 | 7.57 | 7.60 | 340,490 | 7.60 |
| 4/02/2025 | 7.78 | 7.80 | 7.75 | 7.77 | 70,266 | 7.77 |
| 4/01/2025 | 7.75 | 7.80 | 7.75 | 7.77 | 184,198 | 7.77 |
| 3/31/2025 | 7.79 | 7.80 | 7.72 | 7.76 | 227,048 | 7.76 |
| 3/28/2025 | 7.81 | 7.81 | 7.75 | 7.75 | 199,418 | 7.75 |
| 3/27/2025 | 7.76 | 7.78 | 7.72 | 7.78 | 83,178 | 7.78 |
| 3/26/2025 | 7.80 | 7.83 | 7.75 | 7.76 | 107,332 | 7.76 |
| 3/25/2025 | 7.79 | 7.84 | 7.78 | 7.82 | 109,083 | 7.82 |
| 3/24/2025 | 7.81 | 7.84 | 7.77 | 7.79 | 123,928 | 7.79 |
| 3/21/2025 | 7.75 | 7.79 | 7.70 | 7.78 | 122,880 | 7.78 |
| 3/20/2025 | 7.73 | 7.77 | 7.70 | 7.74 | 43,730 | 7.74 |
| 3/19/2025 | 7.64 | 7.72 | 7.63 | 7.70 | 132,931 | 7.70 |
| 3/18/2025 | 7.72 | 7.73 | 7.65 | 7.67 | 104,198 | 7.67 |
| 3/17/2025 | 7.68 | 7.73 | 7.64 | 7.69 | 69,354 | 7.69 |
| 3/14/2025 | 7.60 | 7.74 | 7.60 | 7.66 | 70,093 | 7.66 |
| 3/13/2025 | 7.60 | 7.68 | 7.55 | 7.60 | 148,656 | 7.60 |
| 3/12/2025 | 7.69 | 7.74 | 7.57 | 7.63 | 170,262 | 7.63 |
| 3/11/2025 | 7.79 | 7.81 | 7.62 | 7.69 | 172,613 | 7.69 |
| 3/10/2025 | 7.86 | 7.87 | 7.82 | 7.85 | 134,354 | 7.76 |
| 3/07/2025 | 7.85 | 7.90 | 7.84 | 7.84 | 145,407 | 7.76 |
| 3/06/2025 | 7.84 | 7.87 | 7.80 | 7.82 | 135,339 | 7.74 |
| 3/05/2025 | 7.90 | 7.90 | 7.81 | 7.84 | 115,428 | 7.76 |
| 3/04/2025 | 7.88 | 7.89 | 7.81 | 7.88 | 193,630 | 7.79 |
| 3/03/2025 | 7.95 | 7.95 | 7.87 | 7.87 | 253,464 | 7.78 |
| 2/28/2025 | 7.95 | 7.98 | 7.91 | 7.96 | 144,230 | 7.87 |
| 2/27/2025 | 7.90 | 7.99 | 7.88 | 7.91 | 169,304 | 7.82 |
| 2/26/2025 | 7.90 | 7.92 | 7.87 | 7.90 | 282,701 | 7.81 |
| 2/25/2025 | 7.93 | 7.95 | 7.87 | 7.88 | 149,540 | 7.79 |
| 2/24/2025 | 7.92 | 7.97 | 7.90 | 7.93 | 216,828 | 7.84 |
| 2/21/2025 | 7.88 | 7.90 | 7.84 | 7.88 | 136,321 | 7.79 |
| 2/20/2025 | 7.87 | 7.90 | 7.83 | 7.84 | 90,351 | 7.76 |
| 2/19/2025 | 7.87 | 7.90 | 7.86 | 7.88 | 61,829 | 7.79 |
| 2/18/2025 | 7.90 | 7.90 | 7.87 | 7.90 | 176,085 | 7.81 |
| 2/14/2025 | 7.83 | 7.89 | 7.82 | 7.86 | 103,602 | 7.77 |
| 2/13/2025 | 7.77 | 7.84 | 7.77 | 7.83 | 98,908 | 7.74 |
| 2/12/2025 | 7.78 | 7.81 | 7.75 | 7.78 | 132,069 | 7.70 |
| 2/11/2025 | 7.81 | 7.87 | 7.76 | 7.79 | 254,845 | 7.71 |
| 2/10/2025 | 7.84 | 7.88 | 7.82 | 7.86 | 209,410 | 7.69 |
| 2/07/2025 | 7.80 | 7.87 | 7.78 | 7.82 | 301,434 | 7.65 |
| 2/06/2025 | 7.82 | 7.83 | 7.79 | 7.80 | 202,162 | 7.63 |
| 2/05/2025 | 7.85 | 7.87 | 7.78 | 7.83 | 198,540 | 7.66 |
| 2/04/2025 | 7.95 | 7.95 | 7.81 | 7.85 | 332,336 | 7.68 |
| 2/03/2025 | 7.85 | 7.95 | 7.81 | 7.92 | 320,748 | 7.75 |
| 1/31/2025 | 7.93 | 7.96 | 7.88 | 7.92 | 267,871 | 7.75 |
| 1/30/2025 | 7.80 | 7.88 | 7.75 | 7.86 | 172,753 | 7.69 |
| 1/29/2025 | 7.81 | 7.84 | 7.74 | 7.76 | 171,113 | 7.59 |
| 1/28/2025 | 7.80 | 7.86 | 7.78 | 7.79 | 266,671 | 7.62 |
| 1/27/2025 | 7.75 | 7.81 | 7.69 | 7.78 | 242,531 | 7.61 |
| 1/24/2025 | 7.80 | 7.80 | 7.72 | 7.75 | 163,932 | 7.58 |
| 1/23/2025 | 7.80 | 7.80 | 7.64 | 7.77 | 190,510 | 7.60 |
| 1/22/2025 | 7.78 | 7.79 | 7.72 | 7.78 | 138,299 | 7.61 |
| 1/21/2025 | 7.77 | 7.84 | 7.77 | 7.78 | 110,197 | 7.61 |