Saba Capital Income & Opportunities Fund SBI (BRW)
7.1900
-0.0100 (-0.14%)
NYSE · Last Trade: Nov 29th, 8:05 AM EST
Historical Prices For Saba Capital Income & Opportunities Fund SBI (BRW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/28/2025 | 7.26 | 7.27 | 7.18 | 7.19 | 104,799 | 7.19 |
| 11/26/2025 | 7.15 | 7.21 | 7.14 | 7.20 | 261,059 | 7.20 |
| 11/25/2025 | 7.13 | 7.19 | 7.10 | 7.19 | 189,295 | 7.19 |
| 11/24/2025 | 7.09 | 7.16 | 7.08 | 7.11 | 201,217 | 7.11 |
| 11/21/2025 | 7.06 | 7.14 | 7.06 | 7.08 | 548,793 | 7.08 |
| 11/20/2025 | 7.16 | 7.16 | 7.04 | 7.06 | 375,357 | 7.06 |
| 11/19/2025 | 7.05 | 7.10 | 7.03 | 7.07 | 433,312 | 7.07 |
| 11/18/2025 | 7.14 | 7.14 | 7.09 | 7.11 | 170,376 | 7.11 |
| 11/17/2025 | 7.13 | 7.14 | 7.10 | 7.13 | 190,156 | 7.13 |
| 11/14/2025 | 7.11 | 7.15 | 7.09 | 7.10 | 503,022 | 7.10 |
| 11/13/2025 | 7.22 | 7.22 | 7.13 | 7.14 | 246,660 | 7.14 |
| 11/12/2025 | 7.24 | 7.24 | 7.20 | 7.22 | 185,648 | 7.22 |
| 11/11/2025 | 7.20 | 7.25 | 7.20 | 7.22 | 162,471 | 7.22 |
| 11/10/2025 | 7.14 | 7.25 | 7.13 | 7.23 | 228,951 | 7.23 |
| 11/07/2025 | 7.26 | 7.28 | 7.17 | 7.23 | 378,196 | 7.23 |
| 11/06/2025 | 7.31 | 7.33 | 7.25 | 7.30 | 219,530 | 7.30 |
| 11/05/2025 | 7.35 | 7.36 | 7.28 | 7.31 | 776,420 | 7.31 |
| 11/04/2025 | 7.41 | 7.41 | 7.32 | 7.38 | 157,661 | 7.38 |
| 11/03/2025 | 7.44 | 7.45 | 7.37 | 7.43 | 265,772 | 7.43 |
| 10/31/2025 | 7.46 | 7.46 | 7.34 | 7.40 | 267,969 | 7.40 |
| 10/30/2025 | 7.30 | 7.38 | 7.29 | 7.34 | 233,343 | 7.34 |
| 10/29/2025 | 7.29 | 7.35 | 7.28 | 7.34 | 281,703 | 7.34 |
| 10/28/2025 | 7.40 | 7.40 | 7.25 | 7.32 | 376,499 | 7.32 |
| 10/27/2025 | 7.36 | 7.37 | 7.30 | 7.37 | 326,627 | 7.37 |
| 10/24/2025 | 7.39 | 7.39 | 7.33 | 7.35 | 219,499 | 7.35 |
| 10/23/2025 | 7.35 | 7.40 | 7.33 | 7.34 | 223,463 | 7.34 |
| 10/22/2025 | 7.31 | 7.41 | 7.25 | 7.38 | 510,594 | 7.38 |
| 10/21/2025 | 7.30 | 7.36 | 7.26 | 7.29 | 337,205 | 7.29 |
| 10/20/2025 | 7.38 | 7.38 | 7.27 | 7.27 | 447,141 | 7.27 |
| 10/17/2025 | 7.47 | 7.47 | 7.31 | 7.31 | 190,497 | 7.31 |
| 10/16/2025 | 7.45 | 7.47 | 7.36 | 7.36 | 190,591 | 7.36 |
| 10/15/2025 | 7.49 | 7.55 | 7.45 | 7.45 | 131,508 | 7.45 |
| 10/14/2025 | 7.53 | 7.55 | 7.47 | 7.48 | 222,185 | 7.48 |
| 10/13/2025 | 7.50 | 7.59 | 7.50 | 7.56 | 263,409 | 7.56 |
| 10/10/2025 | 7.63 | 7.66 | 7.46 | 7.47 | 303,785 | 7.47 |
| 10/09/2025 | 7.54 | 7.75 | 7.51 | 7.67 | 1,030,620 | 7.67 |
| 10/08/2025 | 7.55 | 7.64 | 7.51 | 7.61 | 274,556 | 7.53 |
| 10/07/2025 | 7.51 | 7.58 | 7.50 | 7.53 | 309,402 | 7.45 |
| 10/06/2025 | 7.45 | 7.52 | 7.45 | 7.48 | 1,225,740 | 7.40 |
| 10/03/2025 | 7.43 | 7.52 | 7.40 | 7.50 | 519,577 | 7.42 |
| 10/02/2025 | 7.35 | 7.45 | 7.30 | 7.41 | 1,110,782 | 7.33 |
| 10/01/2025 | 7.72 | 7.75 | 7.41 | 7.43 | 1,796,194 | 7.35 |
| 9/30/2025 | 7.88 | 7.88 | 7.72 | 7.77 | 293,366 | 7.68 |
| 9/29/2025 | 7.88 | 7.90 | 7.73 | 7.82 | 297,999 | 7.73 |
| 9/26/2025 | 7.81 | 7.91 | 7.74 | 7.90 | 436,270 | 7.81 |
| 9/25/2025 | 7.72 | 7.84 | 7.72 | 7.81 | 583,316 | 7.72 |
| 9/24/2025 | 8.10 | 8.10 | 7.67 | 7.72 | 1,468,250 | 7.63 |
| 9/23/2025 | 8.13 | 8.19 | 8.10 | 8.18 | 171,875 | 8.09 |
| 9/22/2025 | 8.06 | 8.17 | 8.06 | 8.16 | 132,808 | 8.07 |
| 9/19/2025 | 8.04 | 8.12 | 8.04 | 8.06 | 105,869 | 7.97 |
| 9/18/2025 | 8.01 | 8.06 | 8.00 | 8.05 | 201,076 | 7.96 |
| 9/17/2025 | 8.05 | 8.06 | 7.99 | 8.04 | 195,016 | 7.95 |
| 9/16/2025 | 8.01 | 8.09 | 8.00 | 8.04 | 201,952 | 7.95 |
| 9/15/2025 | 8.13 | 8.17 | 7.93 | 8.05 | 346,559 | 7.96 |
| 9/12/2025 | 8.13 | 8.15 | 8.11 | 8.12 | 181,791 | 8.03 |
| 9/11/2025 | 8.13 | 8.18 | 8.06 | 8.13 | 158,684 | 8.04 |
| 9/10/2025 | 8.23 | 8.24 | 8.12 | 8.18 | 230,640 | 8.09 |
| 9/09/2025 | 8.27 | 8.28 | 8.24 | 8.26 | 440,809 | 8.08 |
| 9/08/2025 | 8.23 | 8.25 | 8.21 | 8.25 | 195,266 | 8.07 |
| 9/05/2025 | 8.26 | 8.30 | 8.20 | 8.21 | 233,158 | 8.03 |
| 9/04/2025 | 8.28 | 8.32 | 8.26 | 8.29 | 122,391 | 8.11 |
| 9/03/2025 | 8.30 | 8.37 | 8.25 | 8.25 | 153,472 | 8.07 |
| 9/02/2025 | 8.29 | 8.35 | 8.27 | 8.33 | 178,687 | 8.15 |
| 8/29/2025 | 8.32 | 8.37 | 8.29 | 8.29 | 184,794 | 8.11 |