Saba Capital Income & Opportunities Fund SBI (BRW)
7.8188
+0.1188 (1.54%)
NYSE · Last Trade: Jun 5th, 1:32 PM EDT
Historical Prices For Saba Capital Income & Opportunities Fund SBI (BRW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 7.68 | 7.72 | 7.61 | 7.70 | 82,483 | 7.70 |
| 6/03/2025 | 7.72 | 7.75 | 7.61 | 7.61 | 109,327 | 7.61 |
| 6/02/2025 | 7.71 | 7.73 | 7.65 | 7.70 | 229,568 | 7.70 |
| 5/30/2025 | 7.72 | 7.72 | 7.62 | 7.66 | 119,818 | 7.66 |
| 5/29/2025 | 7.60 | 7.68 | 7.58 | 7.67 | 138,071 | 7.67 |
| 5/28/2025 | 7.58 | 7.62 | 7.55 | 7.60 | 163,522 | 7.60 |
| 5/27/2025 | 7.59 | 7.62 | 7.53 | 7.56 | 140,973 | 7.56 |
| 5/23/2025 | 7.56 | 7.57 | 7.51 | 7.57 | 60,992 | 7.57 |
| 5/22/2025 | 7.49 | 7.59 | 7.44 | 7.51 | 111,165 | 7.51 |
| 5/21/2025 | 7.61 | 7.61 | 7.45 | 7.52 | 140,136 | 7.52 |
| 5/20/2025 | 7.60 | 7.62 | 7.55 | 7.58 | 121,200 | 7.58 |
| 5/19/2025 | 7.56 | 7.63 | 7.56 | 7.62 | 123,932 | 7.62 |
| 5/16/2025 | 7.73 | 7.73 | 7.54 | 7.60 | 171,443 | 7.60 |
| 5/15/2025 | 7.76 | 7.76 | 7.64 | 7.65 | 78,246 | 7.65 |
| 5/14/2025 | 7.80 | 7.80 | 7.68 | 7.69 | 109,807 | 7.69 |
| 5/13/2025 | 7.78 | 7.80 | 7.74 | 7.78 | 109,721 | 7.78 |
| 5/12/2025 | 7.75 | 7.75 | 7.60 | 7.73 | 88,838 | 7.73 |
| 5/09/2025 | 7.66 | 7.73 | 7.59 | 7.65 | 48,709 | 7.65 |
| 5/08/2025 | 7.66 | 7.71 | 7.65 | 7.68 | 144,482 | 7.59 |
| 5/07/2025 | 7.63 | 7.69 | 7.59 | 7.69 | 124,394 | 7.60 |
| 5/06/2025 | 7.60 | 7.66 | 7.53 | 7.63 | 140,754 | 7.55 |
| 5/05/2025 | 7.66 | 7.68 | 7.57 | 7.64 | 172,843 | 7.56 |
| 5/02/2025 | 7.52 | 7.61 | 7.52 | 7.57 | 139,291 | 7.49 |
| 5/01/2025 | 7.70 | 7.70 | 7.44 | 7.51 | 223,836 | 7.43 |
| 4/30/2025 | 7.57 | 7.70 | 7.54 | 7.68 | 216,966 | 7.59 |
| 4/29/2025 | 7.45 | 7.63 | 7.45 | 7.58 | 201,617 | 7.49 |
| 4/28/2025 | 7.41 | 7.48 | 7.34 | 7.46 | 89,050 | 7.38 |
| 4/25/2025 | 7.45 | 7.47 | 7.38 | 7.43 | 106,273 | 7.35 |
| 4/24/2025 | 7.47 | 7.47 | 7.36 | 7.45 | 90,525 | 7.37 |
| 4/23/2025 | 7.37 | 7.45 | 7.30 | 7.41 | 132,436 | 7.33 |
| 4/22/2025 | 7.20 | 7.35 | 7.20 | 7.30 | 127,914 | 7.22 |
| 4/21/2025 | 7.29 | 7.30 | 7.13 | 7.19 | 122,812 | 7.11 |
| 4/17/2025 | 7.16 | 7.32 | 7.16 | 7.25 | 107,971 | 7.17 |
| 4/16/2025 | 7.25 | 7.29 | 7.15 | 7.18 | 78,610 | 7.10 |
| 4/15/2025 | 7.09 | 7.28 | 7.09 | 7.20 | 111,627 | 7.12 |
| 4/14/2025 | 7.10 | 7.19 | 7.09 | 7.13 | 131,991 | 7.05 |
| 4/11/2025 | 7.06 | 7.31 | 6.96 | 7.09 | 351,511 | 7.01 |
| 4/10/2025 | 7.40 | 7.41 | 7.06 | 7.18 | 161,451 | 7.10 |
| 4/09/2025 | 6.93 | 7.45 | 6.91 | 7.36 | 274,698 | 7.28 |
| 4/08/2025 | 7.12 | 7.35 | 7.01 | 7.07 | 292,416 | 6.91 |
| 4/07/2025 | 7.24 | 7.36 | 7.00 | 7.00 | 350,056 | 6.84 |
| 4/04/2025 | 7.52 | 7.59 | 7.25 | 7.27 | 430,724 | 7.10 |
| 4/03/2025 | 7.70 | 7.71 | 7.57 | 7.60 | 340,490 | 7.43 |
| 4/02/2025 | 7.78 | 7.80 | 7.75 | 7.77 | 70,266 | 7.59 |
| 4/01/2025 | 7.75 | 7.80 | 7.75 | 7.77 | 184,198 | 7.59 |
| 3/31/2025 | 7.79 | 7.80 | 7.72 | 7.76 | 227,048 | 7.58 |
| 3/28/2025 | 7.81 | 7.81 | 7.75 | 7.75 | 199,418 | 7.57 |
| 3/27/2025 | 7.76 | 7.78 | 7.72 | 7.78 | 83,178 | 7.60 |
| 3/26/2025 | 7.80 | 7.83 | 7.75 | 7.76 | 107,332 | 7.58 |
| 3/25/2025 | 7.79 | 7.84 | 7.78 | 7.82 | 109,083 | 7.64 |
| 3/24/2025 | 7.81 | 7.84 | 7.77 | 7.79 | 123,928 | 7.61 |
| 3/21/2025 | 7.75 | 7.79 | 7.70 | 7.78 | 122,880 | 7.60 |
| 3/20/2025 | 7.73 | 7.77 | 7.70 | 7.74 | 43,730 | 7.56 |
| 3/19/2025 | 7.64 | 7.72 | 7.63 | 7.70 | 132,931 | 7.52 |
| 3/18/2025 | 7.72 | 7.73 | 7.65 | 7.67 | 104,198 | 7.49 |
| 3/17/2025 | 7.68 | 7.73 | 7.64 | 7.69 | 69,354 | 7.51 |
| 3/14/2025 | 7.60 | 7.74 | 7.60 | 7.66 | 70,093 | 7.48 |
| 3/13/2025 | 7.60 | 7.68 | 7.55 | 7.60 | 148,656 | 7.43 |
| 3/12/2025 | 7.69 | 7.74 | 7.57 | 7.63 | 170,262 | 7.45 |
| 3/11/2025 | 7.79 | 7.81 | 7.62 | 7.69 | 172,613 | 7.51 |
| 3/10/2025 | 7.86 | 7.87 | 7.82 | 7.85 | 134,354 | 7.59 |
| 3/07/2025 | 7.85 | 7.90 | 7.84 | 7.84 | 145,407 | 7.58 |
| 3/06/2025 | 7.84 | 7.87 | 7.80 | 7.82 | 135,339 | 7.56 |
| 3/05/2025 | 7.90 | 7.90 | 7.81 | 7.84 | 115,428 | 7.58 |