Saba Capital Income & Opportunities Fund SBI (BRW)
6.9500
+0.00 (0.00%)
NYSE · Last Trade: Dec 28th, 6:10 PM EST
Historical Prices For Saba Capital Income & Opportunities Fund SBI (BRW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/26/2025 | 6.97 | 7.00 | 6.93 | 6.95 | 465,642 | 6.95 |
| 12/24/2025 | 6.93 | 7.02 | 6.92 | 6.95 | 628,451 | 6.95 |
| 12/23/2025 | 6.96 | 6.98 | 6.94 | 6.95 | 221,599 | 6.95 |
| 12/22/2025 | 6.97 | 7.05 | 6.94 | 6.99 | 533,029 | 6.99 |
| 12/19/2025 | 7.00 | 7.03 | 6.95 | 6.96 | 271,791 | 6.96 |
| 12/18/2025 | 7.00 | 7.07 | 7.00 | 7.03 | 475,405 | 7.03 |
| 12/17/2025 | 7.07 | 7.09 | 7.00 | 7.01 | 875,057 | 7.01 |
| 12/16/2025 | 7.09 | 7.10 | 7.02 | 7.08 | 155,857 | 7.08 |
| 12/15/2025 | 7.07 | 7.09 | 7.03 | 7.09 | 184,340 | 7.09 |
| 12/12/2025 | 7.15 | 7.15 | 7.07 | 7.07 | 451,358 | 7.07 |
| 12/11/2025 | 7.16 | 7.16 | 7.10 | 7.11 | 158,033 | 7.11 |
| 12/10/2025 | 7.14 | 7.15 | 7.12 | 7.15 | 239,773 | 7.15 |
| 12/09/2025 | 7.21 | 7.21 | 7.11 | 7.12 | 491,846 | 7.12 |
| 12/08/2025 | 7.29 | 7.29 | 7.14 | 7.25 | 219,346 | 7.25 |
| 12/05/2025 | 7.28 | 7.29 | 7.24 | 7.29 | 168,323 | 7.29 |
| 12/04/2025 | 7.24 | 7.25 | 7.21 | 7.25 | 166,304 | 7.25 |
| 12/03/2025 | 7.20 | 7.24 | 7.19 | 7.23 | 208,428 | 7.23 |
| 12/02/2025 | 7.17 | 7.20 | 7.12 | 7.20 | 151,136 | 7.20 |
| 12/01/2025 | 7.16 | 7.18 | 7.08 | 7.14 | 211,807 | 7.14 |
| 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 | 7.14 |
| 11/06/2025 | 7.31 | 7.33 | 7.25 | 7.30 | 219,530 | 7.21 |
| 11/05/2025 | 7.35 | 7.36 | 7.28 | 7.31 | 776,420 | 7.22 |
| 11/04/2025 | 7.41 | 7.41 | 7.32 | 7.38 | 157,661 | 7.29 |
| 11/03/2025 | 7.44 | 7.45 | 7.37 | 7.43 | 265,772 | 7.34 |
| 10/31/2025 | 7.46 | 7.46 | 7.34 | 7.40 | 267,969 | 7.31 |
| 10/30/2025 | 7.30 | 7.38 | 7.29 | 7.34 | 233,343 | 7.25 |
| 10/29/2025 | 7.29 | 7.35 | 7.28 | 7.34 | 281,703 | 7.25 |
| 10/28/2025 | 7.40 | 7.40 | 7.25 | 7.32 | 376,499 | 7.23 |
| 10/27/2025 | 7.36 | 7.37 | 7.30 | 7.37 | 326,627 | 7.28 |
| 10/24/2025 | 7.39 | 7.39 | 7.33 | 7.35 | 219,499 | 7.26 |
| 10/23/2025 | 7.35 | 7.40 | 7.33 | 7.34 | 223,463 | 7.25 |
| 10/22/2025 | 7.31 | 7.41 | 7.25 | 7.38 | 510,594 | 7.29 |
| 10/21/2025 | 7.30 | 7.36 | 7.26 | 7.29 | 337,205 | 7.20 |
| 10/20/2025 | 7.38 | 7.38 | 7.27 | 7.27 | 447,141 | 7.18 |
| 10/17/2025 | 7.47 | 7.47 | 7.31 | 7.31 | 190,497 | 7.22 |
| 10/16/2025 | 7.45 | 7.47 | 7.36 | 7.36 | 190,591 | 7.27 |
| 10/15/2025 | 7.49 | 7.55 | 7.45 | 7.45 | 131,508 | 7.36 |
| 10/14/2025 | 7.53 | 7.55 | 7.47 | 7.48 | 222,185 | 7.39 |
| 10/13/2025 | 7.50 | 7.59 | 7.50 | 7.56 | 263,409 | 7.47 |
| 10/10/2025 | 7.63 | 7.66 | 7.46 | 7.47 | 303,785 | 7.38 |
| 10/09/2025 | 7.54 | 7.75 | 7.51 | 7.67 | 1,030,620 | 7.58 |
| 10/08/2025 | 7.55 | 7.64 | 7.51 | 7.61 | 274,556 | 7.44 |
| 10/07/2025 | 7.51 | 7.58 | 7.50 | 7.53 | 309,402 | 7.36 |
| 10/06/2025 | 7.45 | 7.52 | 7.45 | 7.48 | 1,225,740 | 7.31 |
| 10/03/2025 | 7.43 | 7.52 | 7.40 | 7.50 | 519,577 | 7.33 |
| 10/02/2025 | 7.35 | 7.45 | 7.30 | 7.41 | 1,110,782 | 7.24 |
| 10/01/2025 | 7.72 | 7.75 | 7.41 | 7.43 | 1,796,194 | 7.26 |
| 9/30/2025 | 7.88 | 7.88 | 7.72 | 7.77 | 293,366 | 7.59 |
| 9/29/2025 | 7.88 | 7.90 | 7.73 | 7.82 | 297,999 | 7.64 |