UK markets open in 1 hour 12 minutes
NIKKEI 225
37,178.45 -901.25 (-2.37%) HANG SENG
16,174.40 -211.47 (-1.29%) CRUDE OIL
84.53 +1.80 (+2.18%) GOLD FUTURES
2,396.40 -1.60 (-0.07%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,240.96 +816.97 (+1.65%)
Saba Capital Income & Opportunities Fund II (SABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.7200 | 3.7300 | 3.7000 | 3.7200 | 3.7200 | 587,700 |
| 17 Apr 2024 | 3.7300 | 3.7400 | 3.7200 | 3.7200 | 3.7200 | 368,200 |
| 16 Apr 2024 | 3.7200 | 3.7500 | 3.7200 | 3.7400 | 3.7400 | 418,800 |
| 15 Apr 2024 | 3.7300 | 3.7500 | 3.7100 | 3.7300 | 3.7300 | 694,900 |
| 12 Apr 2024 | 3.7200 | 3.7400 | 3.7100 | 3.7300 | 3.7300 | 269,600 |
| 11 Apr 2024 | 3.7300 | 3.7600 | 3.7200 | 3.7300 | 3.7300 | 321,200 |
| 10 Apr 2024 | 3.7600 | 3.7600 | 3.7300 | 3.7300 | 3.7300 | 203,600 |
| 09 Apr 2024 | 3.7700 | 3.7900 | 3.7600 | 3.7700 | 3.7700 | 164,800 |
| 08 Apr 2024 | 3.7800 | 3.7900 | 3.7400 | 3.7800 | 3.7800 | 221,400 |
| 08 Apr 2024 | 0.029 Dividend | |||||
| 05 Apr 2024 | 3.8000 | 3.8100 | 3.7900 | 3.8000 | 3.7710 | 254,400 |
| 04 Apr 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8000 | 3.7710 | 186,900 |
| 03 Apr 2024 | 3.8000 | 3.8100 | 3.7900 | 3.8000 | 3.7710 | 179,000 |
| 02 Apr 2024 | 3.8000 | 3.8100 | 3.7800 | 3.8000 | 3.7710 | 137,900 |
| 01 Apr 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8200 | 3.7908 | 257,100 |
| 28 Mar 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8200 | 3.7908 | 304,300 |
| 27 Mar 2024 | 3.8100 | 3.8200 | 3.8000 | 3.8200 | 3.7908 | 185,000 |
| 26 Mar 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8200 | 3.7908 | 180,100 |
| 25 Mar 2024 | 3.7900 | 3.8200 | 3.7900 | 3.8100 | 3.7809 | 206,000 |
| 22 Mar 2024 | 3.7800 | 3.8100 | 3.7800 | 3.8100 | 3.7809 | 282,600 |
| 21 Mar 2024 | 3.7700 | 3.8100 | 3.7600 | 3.8000 | 3.7710 | 393,100 |
| 20 Mar 2024 | 3.7800 | 3.8100 | 3.7800 | 3.8000 | 3.7710 | 163,400 |
| 19 Mar 2024 | 3.7800 | 3.8100 | 3.7700 | 3.8000 | 3.7710 | 252,500 |
| 18 Mar 2024 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | 3.7710 | 96,300 |
| 15 Mar 2024 | 3.7900 | 3.8000 | 3.7700 | 3.7800 | 3.7512 | 124,500 |
| 14 Mar 2024 | 3.8000 | 3.8100 | 3.7600 | 3.7800 | 3.7512 | 465,400 |
| 13 Mar 2024 | 3.8000 | 3.8000 | 3.7800 | 3.7900 | 3.7611 | 124,200 |
| 12 Mar 2024 | 3.7900 | 3.8000 | 3.7700 | 3.7900 | 3.7611 | 124,200 |
| 11 Mar 2024 | 3.7700 | 3.8000 | 3.7600 | 3.7900 | 3.7611 | 1,223,900 |
| 08 Mar 2024 | 3.7600 | 3.7900 | 3.7600 | 3.7800 | 3.7512 | 655,800 |
| 08 Mar 2024 | 0.029 Dividend | |||||
| 07 Mar 2024 | 3.7800 | 3.8100 | 3.7700 | 3.7900 | 3.7323 | 332,400 |
| 06 Mar 2024 | 3.7800 | 3.8000 | 3.7800 | 3.7900 | 3.7323 | 255,800 |
| 05 Mar 2024 | 3.7900 | 3.8000 | 3.7600 | 3.7800 | 3.7225 | 220,000 |
| 04 Mar 2024 | 3.7900 | 3.8100 | 3.7800 | 3.8000 | 3.7421 | 430,900 |
| 01 Mar 2024 | 3.8300 | 3.8500 | 3.6400 | 3.7100 | 3.6535 | 1,549,000 |
| 29 Feb 2024 | 3.8600 | 3.8600 | 3.8300 | 3.8500 | 3.7914 | 107,200 |
| 28 Feb 2024 | 3.8200 | 3.8500 | 3.8200 | 3.8400 | 3.7815 | 108,500 |
| 27 Feb 2024 | 3.8300 | 3.8400 | 3.8200 | 3.8400 | 3.7815 | 73,600 |
| 26 Feb 2024 | 3.8300 | 3.8400 | 3.8100 | 3.8200 | 3.7618 | 116,100 |
| 23 Feb 2024 | 3.8400 | 3.8600 | 3.8300 | 3.8400 | 3.7815 | 108,200 |
| 22 Feb 2024 | 3.8400 | 3.8600 | 3.8300 | 3.8500 | 3.7914 | 178,600 |
| 21 Feb 2024 | 3.8400 | 3.8600 | 3.8100 | 3.8400 | 3.7815 | 120,800 |
| 20 Feb 2024 | 3.8300 | 3.8600 | 3.8000 | 3.8500 | 3.7914 | 258,600 |
| 16 Feb 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8500 | 3.7914 | 192,200 |
| 15 Feb 2024 | 3.8400 | 3.8800 | 3.8400 | 3.8700 | 3.8111 | 151,300 |
| 14 Feb 2024 | 3.8200 | 3.8900 | 3.8200 | 3.8500 | 3.7914 | 184,000 |
| 13 Feb 2024 | 3.8300 | 3.8500 | 3.8200 | 3.8300 | 3.7717 | 98,800 |
| 12 Feb 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8600 | 3.8012 | 189,900 |
| 09 Feb 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8500 | 3.7914 | 118,200 |
| 08 Feb 2024 | 3.8500 | 3.8800 | 3.8300 | 3.8500 | 3.7914 | 163,300 |
| 08 Feb 2024 | 0.029 Dividend | |||||
| 07 Feb 2024 | 3.8500 | 3.9000 | 3.8500 | 3.8900 | 3.8022 | 150,600 |
| 06 Feb 2024 | 3.8100 | 3.8600 | 3.8100 | 3.8500 | 3.7631 | 161,500 |
| 05 Feb 2024 | 3.8100 | 3.8300 | 3.7900 | 3.8200 | 3.7338 | 201,100 |
| 02 Feb 2024 | 3.8400 | 3.8400 | 3.7900 | 3.8200 | 3.7338 | 272,000 |
| 01 Feb 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8500 | 3.7631 | 349,800 |
| 31 Jan 2024 | 3.8400 | 3.8400 | 3.8200 | 3.8300 | 3.7436 | 249,200 |
| 30 Jan 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8300 | 3.7436 | 189,900 |
| 29 Jan 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8300 | 3.7436 | 283,100 |
| 26 Jan 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8300 | 3.7436 | 283,500 |
| 25 Jan 2024 | 3.7900 | 3.8400 | 3.7900 | 3.8100 | 3.7240 | 228,600 |
| 24 Jan 2024 | 3.7700 | 3.8100 | 3.7700 | 3.8000 | 3.7142 | 168,700 |
| 23 Jan 2024 | 3.7700 | 3.8000 | 3.7600 | 3.7800 | 3.6947 | 340,200 |
| 22 Jan 2024 | 3.7900 | 3.7900 | 3.7700 | 3.7800 | 3.6947 | 297,100 |
| 19 Jan 2024 | 3.7700 | 3.8000 | 3.7500 | 3.7900 | 3.7045 | 234,400 |
| 18 Jan 2024 | 3.7900 | 3.8100 | 3.7600 | 3.7700 | 3.6849 | 204,800 |
| 17 Jan 2024 | 3.8100 | 3.8100 | 3.7800 | 3.7900 | 3.7045 | 168,800 |
| 16 Jan 2024 | 3.8200 | 3.8400 | 3.8000 | 3.8100 | 3.7240 | 242,000 |
| 12 Jan 2024 | 3.8500 | 3.8500 | 3.8100 | 3.8300 | 3.7436 | 258,200 |
| 11 Jan 2024 | 3.8600 | 3.8600 | 3.8300 | 3.8400 | 3.7533 | 169,300 |
| 10 Jan 2024 | 3.8300 | 3.8500 | 3.8000 | 3.8400 | 3.7533 | 342,000 |
| 09 Jan 2024 | 3.8800 | 3.8800 | 3.8300 | 3.8300 | 3.7436 | 218,600 |
| 09 Jan 2024 | 0.029 Dividend | |||||
| 08 Jan 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8600 | 3.7445 | 240,600 |
| 05 Jan 2024 | 3.8400 | 3.8900 | 3.8400 | 3.8600 | 3.7445 | 257,700 |
| 04 Jan 2024 | 3.8000 | 3.8700 | 3.8000 | 3.8600 | 3.7445 | 569,300 |
| 03 Jan 2024 | 3.8000 | 3.8200 | 3.7900 | 3.8200 | 3.7057 | 197,800 |
| 02 Jan 2024 | 3.7900 | 3.8200 | 3.7800 | 3.8100 | 3.6960 | 187,700 |
| 29 Dec 2023 | 3.8600 | 3.8600 | 3.7800 | 3.7900 | 3.6766 | 1,288,300 |
| 28 Dec 2023 | 3.8500 | 3.8500 | 3.8300 | 3.8400 | 3.7251 | 323,000 |
| 27 Dec 2023 | 3.8400 | 3.8700 | 3.8300 | 3.8600 | 3.7445 | 446,400 |
| 26 Dec 2023 | 3.8400 | 3.8900 | 3.8300 | 3.8300 | 3.7154 | 302,300 |
| 22 Dec 2023 | 3.8200 | 3.8500 | 3.8200 | 3.8400 | 3.7251 | 290,100 |
| 21 Dec 2023 | 3.8300 | 3.8300 | 3.8100 | 3.8300 | 3.7154 | 204,900 |
| 20 Dec 2023 | 3.8200 | 3.8300 | 3.7900 | 3.7900 | 3.6766 | 321,000 |
| 19 Dec 2023 | 3.8500 | 3.8700 | 3.8100 | 3.8200 | 3.7057 | 325,000 |
| 18 Dec 2023 | 3.8200 | 3.8700 | 3.8000 | 3.8600 | 3.7445 | 265,700 |
| 15 Dec 2023 | 3.8700 | 3.8700 | 3.8000 | 3.8100 | 3.6960 | 553,300 |
| 15 Dec 2023 | 0.099 Dividend | |||||
| 14 Dec 2023 | 3.9900 | 4.0000 | 3.9600 | 3.9700 | 3.7552 | 1,332,700 |
| 13 Dec 2023 | 3.9100 | 4.0000 | 3.9100 | 3.9600 | 3.7458 | 893,200 |
| 12 Dec 2023 | 3.9000 | 3.9300 | 3.9000 | 3.9200 | 3.7079 | 448,500 |
| 11 Dec 2023 | 3.9400 | 3.9400 | 3.9000 | 3.9100 | 3.6985 | 505,200 |
| 08 Dec 2023 | 3.9000 | 3.9300 | 3.9000 | 3.9300 | 3.7174 | 682,100 |
| 07 Dec 2023 | 3.9300 | 3.9300 | 3.8700 | 3.8800 | 3.6701 | 594,200 |
| 06 Dec 2023 | 3.9200 | 3.9500 | 3.8800 | 3.9000 | 3.6890 | 661,500 |
| 05 Dec 2023 | 3.9100 | 3.9500 | 3.8900 | 3.9200 | 3.7079 | 335,900 |
| 04 Dec 2023 | 3.9600 | 3.9800 | 3.9200 | 3.9200 | 3.7079 | 259,000 |
| 01 Dec 2023 | 3.9000 | 3.9600 | 3.9000 | 3.9500 | 3.7363 | 347,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.