Saba Capital Income & Opportunities Fund SBI (BRW)
8.2800
+0.1000 (1.22%)
NYSE · Last Trade: Jul 20th, 9:08 PM EDT
Historical Prices For Saba Capital Income & Opportunities Fund SBI (BRW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 8.23 | 8.28 | 8.13 | 8.28 | 1,594,701 | 8.28 |
| 7/17/2025 | 8.09 | 8.23 | 8.09 | 8.18 | 370,923 | 8.18 |
| 7/16/2025 | 8.11 | 8.11 | 8.04 | 8.09 | 106,034 | 8.09 |
| 7/15/2025 | 8.04 | 8.10 | 8.04 | 8.07 | 181,871 | 8.07 |
| 7/14/2025 | 8.10 | 8.11 | 7.97 | 8.06 | 255,019 | 8.06 |
| 7/11/2025 | 8.08 | 8.14 | 8.08 | 8.11 | 165,403 | 8.11 |
| 7/10/2025 | 8.08 | 8.13 | 8.07 | 8.11 | 192,836 | 8.11 |
| 7/09/2025 | 8.09 | 8.12 | 8.06 | 8.12 | 225,800 | 8.12 |
| 7/08/2025 | 8.13 | 8.18 | 8.13 | 8.18 | 203,023 | 8.18 |
| 7/07/2025 | 8.15 | 8.17 | 8.10 | 8.15 | 177,837 | 8.15 |
| 7/03/2025 | 8.16 | 8.16 | 8.10 | 8.12 | 78,664 | 8.12 |
| 7/02/2025 | 8.11 | 8.18 | 8.10 | 8.13 | 122,643 | 8.13 |
| 7/01/2025 | 8.07 | 8.13 | 8.07 | 8.11 | 222,586 | 8.11 |
| 6/30/2025 | 8.11 | 8.11 | 7.99 | 8.06 | 262,337 | 8.06 |
| 6/27/2025 | 7.97 | 8.11 | 7.94 | 8.03 | 194,426 | 8.03 |
| 6/26/2025 | 7.89 | 7.99 | 7.89 | 7.99 | 140,213 | 7.99 |
| 6/25/2025 | 7.89 | 7.93 | 7.85 | 7.89 | 67,595 | 7.89 |
| 6/24/2025 | 7.90 | 7.93 | 7.86 | 7.92 | 88,627 | 7.92 |
| 6/23/2025 | 7.87 | 7.93 | 7.83 | 7.85 | 96,485 | 7.85 |
| 6/20/2025 | 7.82 | 7.92 | 7.80 | 7.87 | 502,284 | 7.87 |
| 6/18/2025 | 7.90 | 7.90 | 7.82 | 7.85 | 58,722 | 7.85 |
| 6/17/2025 | 7.89 | 7.89 | 7.80 | 7.81 | 146,020 | 7.81 |
| 6/16/2025 | 7.84 | 7.88 | 7.83 | 7.85 | 72,056 | 7.85 |
| 6/13/2025 | 7.82 | 7.86 | 7.79 | 7.84 | 94,549 | 7.84 |
| 6/12/2025 | 7.75 | 7.83 | 7.74 | 7.82 | 70,469 | 7.82 |
| 6/11/2025 | 7.76 | 7.83 | 7.74 | 7.75 | 131,189 | 7.75 |
| 6/10/2025 | 7.72 | 7.80 | 7.71 | 7.78 | 148,607 | 7.78 |
| 6/09/2025 | 7.92 | 7.93 | 7.78 | 7.83 | 147,679 | 7.75 |
| 6/06/2025 | 7.85 | 7.92 | 7.76 | 7.92 | 128,551 | 7.83 |
| 6/05/2025 | 7.69 | 7.84 | 7.69 | 7.84 | 166,223 | 7.75 |
| 6/04/2025 | 7.68 | 7.72 | 7.61 | 7.70 | 82,483 | 7.62 |
| 6/03/2025 | 7.72 | 7.75 | 7.61 | 7.61 | 109,327 | 7.53 |
| 6/02/2025 | 7.71 | 7.73 | 7.65 | 7.70 | 229,568 | 7.62 |
| 5/30/2025 | 7.72 | 7.72 | 7.62 | 7.66 | 119,818 | 7.58 |
| 5/29/2025 | 7.60 | 7.68 | 7.58 | 7.67 | 138,071 | 7.59 |
| 5/28/2025 | 7.58 | 7.62 | 7.55 | 7.60 | 163,522 | 7.52 |
| 5/27/2025 | 7.59 | 7.62 | 7.53 | 7.56 | 140,973 | 7.48 |
| 5/23/2025 | 7.56 | 7.57 | 7.51 | 7.57 | 60,992 | 7.49 |
| 5/22/2025 | 7.49 | 7.59 | 7.44 | 7.51 | 111,165 | 7.43 |
| 5/21/2025 | 7.61 | 7.61 | 7.45 | 7.52 | 140,136 | 7.44 |
| 5/20/2025 | 7.60 | 7.62 | 7.55 | 7.58 | 121,200 | 7.50 |
| 5/19/2025 | 7.56 | 7.63 | 7.56 | 7.62 | 123,932 | 7.54 |
| 5/16/2025 | 7.73 | 7.73 | 7.54 | 7.60 | 171,443 | 7.52 |
| 5/15/2025 | 7.76 | 7.76 | 7.64 | 7.65 | 78,246 | 7.57 |
| 5/14/2025 | 7.80 | 7.80 | 7.68 | 7.69 | 109,807 | 7.61 |
| 5/13/2025 | 7.78 | 7.80 | 7.74 | 7.78 | 109,721 | 7.70 |
| 5/12/2025 | 7.75 | 7.75 | 7.60 | 7.73 | 88,838 | 7.65 |
| 5/09/2025 | 7.66 | 7.73 | 7.59 | 7.65 | 48,709 | 7.57 |
| 5/08/2025 | 7.66 | 7.71 | 7.65 | 7.68 | 144,482 | 7.51 |
| 5/07/2025 | 7.63 | 7.69 | 7.59 | 7.69 | 124,394 | 7.52 |
| 5/06/2025 | 7.60 | 7.66 | 7.53 | 7.63 | 140,754 | 7.46 |
| 5/05/2025 | 7.66 | 7.68 | 7.57 | 7.64 | 172,843 | 7.47 |
| 5/02/2025 | 7.52 | 7.61 | 7.52 | 7.57 | 139,291 | 7.40 |
| 5/01/2025 | 7.70 | 7.70 | 7.44 | 7.51 | 223,836 | 7.35 |
| 4/30/2025 | 7.57 | 7.70 | 7.54 | 7.68 | 216,966 | 7.51 |
| 4/29/2025 | 7.45 | 7.63 | 7.45 | 7.58 | 201,617 | 7.41 |
| 4/28/2025 | 7.41 | 7.48 | 7.34 | 7.46 | 89,050 | 7.30 |
| 4/25/2025 | 7.45 | 7.47 | 7.38 | 7.43 | 106,273 | 7.27 |
| 4/24/2025 | 7.47 | 7.47 | 7.36 | 7.45 | 90,525 | 7.29 |
| 4/23/2025 | 7.37 | 7.45 | 7.30 | 7.41 | 132,436 | 7.25 |
| 4/22/2025 | 7.20 | 7.35 | 7.20 | 7.30 | 127,914 | 7.14 |
| 4/21/2025 | 7.29 | 7.30 | 7.13 | 7.19 | 122,812 | 7.03 |