UK markets open in 4 hours 23 minutes
NIKKEI 225
38,368.13 +165.76 (+0.43%) HANG SENG
18,410.86 +97.00 (+0.53%) CRUDE OIL
79.30 +0.31 (+0.39%) GOLD FUTURES
2,317.00 -5.30 (-0.23%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,276.48 -940.51 (-1.87%)
Saba Capital Income & Opportunities Fund (BRW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 7.22 | 7.22 | 7.14 | 7.22 | 7.22 | 148,500 |
| 07 May 2024 | 7.33 | 7.33 | 7.30 | 7.31 | 7.31 | 124,200 |
| 06 May 2024 | 7.28 | 7.33 | 7.28 | 7.30 | 7.30 | 137,200 |
| 03 May 2024 | 7.30 | 7.31 | 7.26 | 7.28 | 7.28 | 155,000 |
| 02 May 2024 | 7.25 | 7.30 | 7.21 | 7.29 | 7.29 | 108,600 |
| 01 May 2024 | 7.20 | 7.27 | 7.18 | 7.25 | 7.25 | 213,600 |
| 30 Apr 2024 | 7.14 | 7.18 | 7.13 | 7.15 | 7.15 | 122,400 |
| 29 Apr 2024 | 7.13 | 7.15 | 7.12 | 7.14 | 7.14 | 133,400 |
| 26 Apr 2024 | 7.14 | 7.20 | 7.13 | 7.13 | 7.13 | 75,400 |
| 25 Apr 2024 | 7.14 | 7.17 | 7.11 | 7.14 | 7.14 | 112,500 |
| 24 Apr 2024 | 7.17 | 7.17 | 7.13 | 7.14 | 7.14 | 77,800 |
| 23 Apr 2024 | 7.16 | 7.19 | 7.13 | 7.15 | 7.15 | 67,000 |
| 22 Apr 2024 | 7.15 | 7.15 | 7.10 | 7.13 | 7.13 | 155,800 |
| 19 Apr 2024 | 7.12 | 7.22 | 7.12 | 7.17 | 7.17 | 51,400 |
| 18 Apr 2024 | 7.16 | 7.19 | 7.12 | 7.15 | 7.15 | 76,400 |
| 17 Apr 2024 | 7.11 | 7.15 | 7.09 | 7.15 | 7.15 | 68,600 |
| 16 Apr 2024 | 7.05 | 7.13 | 7.02 | 7.11 | 7.11 | 162,200 |
| 15 Apr 2024 | 7.15 | 7.19 | 7.02 | 7.05 | 7.05 | 331,700 |
| 12 Apr 2024 | 7.24 | 7.24 | 7.16 | 7.17 | 7.17 | 66,100 |
| 11 Apr 2024 | 7.26 | 7.27 | 7.20 | 7.22 | 7.22 | 90,400 |
| 10 Apr 2024 | 7.22 | 7.24 | 7.17 | 7.19 | 7.19 | 182,900 |
| 09 Apr 2024 | 7.25 | 7.27 | 7.23 | 7.23 | 7.23 | 74,100 |
| 08 Apr 2024 | 7.36 | 7.36 | 7.22 | 7.26 | 7.26 | 194,900 |
| 08 Apr 2024 | 0.085 Dividend | |||||
| 05 Apr 2024 | 7.37 | 7.44 | 7.36 | 7.41 | 7.32 | 237,000 |
| 04 Apr 2024 | 7.36 | 7.39 | 7.32 | 7.32 | 7.24 | 167,000 |
| 03 Apr 2024 | 7.34 | 7.38 | 7.33 | 7.35 | 7.27 | 149,600 |
| 02 Apr 2024 | 7.28 | 7.35 | 7.28 | 7.34 | 7.26 | 129,900 |
| 01 Apr 2024 | 7.29 | 7.33 | 7.26 | 7.30 | 7.22 | 200,600 |
| 28 Mar 2024 | 7.37 | 7.37 | 7.27 | 7.29 | 7.21 | 183,700 |
| 27 Mar 2024 | 7.25 | 7.34 | 7.25 | 7.34 | 7.26 | 91,100 |
| 26 Mar 2024 | 7.25 | 7.28 | 7.24 | 7.26 | 7.18 | 198,100 |
| 25 Mar 2024 | 7.23 | 7.25 | 7.19 | 7.24 | 7.16 | 166,100 |
| 22 Mar 2024 | 7.20 | 7.25 | 7.18 | 7.19 | 7.11 | 172,300 |
| 21 Mar 2024 | 7.23 | 7.23 | 7.18 | 7.20 | 7.12 | 156,400 |
| 20 Mar 2024 | 7.20 | 7.23 | 7.18 | 7.23 | 7.15 | 124,200 |
| 19 Mar 2024 | 7.25 | 7.27 | 7.18 | 7.21 | 7.13 | 193,300 |
| 18 Mar 2024 | 7.23 | 7.31 | 7.21 | 7.31 | 7.23 | 227,600 |
| 15 Mar 2024 | 7.28 | 7.28 | 7.20 | 7.21 | 7.13 | 101,600 |
| 14 Mar 2024 | 7.33 | 7.33 | 7.25 | 7.26 | 7.18 | 186,300 |
| 13 Mar 2024 | 7.31 | 7.33 | 7.28 | 7.30 | 7.22 | 212,000 |
| 12 Mar 2024 | 7.34 | 7.39 | 7.31 | 7.33 | 7.25 | 168,200 |
| 11 Mar 2024 | 7.30 | 7.40 | 7.30 | 7.36 | 7.28 | 123,500 |
| 08 Mar 2024 | 7.40 | 7.40 | 7.29 | 7.30 | 7.22 | 188,300 |
| 08 Mar 2024 | 0.085 Dividend | |||||
| 07 Mar 2024 | 7.45 | 7.50 | 7.37 | 7.44 | 7.27 | 375,800 |
| 06 Mar 2024 | 7.45 | 7.45 | 7.38 | 7.42 | 7.25 | 134,200 |
| 05 Mar 2024 | 7.39 | 7.43 | 7.38 | 7.42 | 7.25 | 153,000 |
| 04 Mar 2024 | 7.42 | 7.45 | 7.35 | 7.45 | 7.28 | 307,000 |
| 01 Mar 2024 | 7.33 | 7.38 | 7.32 | 7.33 | 7.16 | 213,200 |
| 29 Feb 2024 | 7.34 | 7.35 | 7.29 | 7.31 | 7.14 | 70,400 |
| 28 Feb 2024 | 7.25 | 7.30 | 7.25 | 7.29 | 7.12 | 111,100 |
| 27 Feb 2024 | 7.27 | 7.30 | 7.24 | 7.25 | 7.08 | 177,600 |
| 26 Feb 2024 | 7.22 | 7.28 | 7.16 | 7.27 | 7.10 | 252,400 |
| 23 Feb 2024 | 7.18 | 7.22 | 7.16 | 7.22 | 7.06 | 160,000 |
| 22 Feb 2024 | 7.19 | 7.20 | 7.15 | 7.19 | 7.03 | 121,700 |
| 21 Feb 2024 | 7.17 | 7.19 | 7.15 | 7.18 | 7.02 | 252,300 |
| 20 Feb 2024 | 7.18 | 7.22 | 7.15 | 7.18 | 7.02 | 417,700 |
| 16 Feb 2024 | 7.21 | 7.21 | 7.17 | 7.18 | 7.02 | 272,200 |
| 15 Feb 2024 | 7.23 | 7.30 | 7.21 | 7.21 | 7.05 | 303,900 |
| 14 Feb 2024 | 7.21 | 7.25 | 7.21 | 7.25 | 7.08 | 212,300 |
| 13 Feb 2024 | 7.27 | 7.27 | 7.19 | 7.22 | 7.06 | 226,800 |
| 12 Feb 2024 | 7.38 | 7.38 | 7.22 | 7.27 | 7.10 | 500,700 |
| 09 Feb 2024 | 7.37 | 7.40 | 7.33 | 7.34 | 7.17 | 200,100 |
| 08 Feb 2024 | 7.43 | 7.46 | 7.31 | 7.39 | 7.22 | 213,700 |
| 08 Feb 2024 | 0.085 Dividend | |||||
| 07 Feb 2024 | 7.59 | 7.63 | 7.50 | 7.50 | 7.25 | 296,700 |
| 06 Feb 2024 | 7.58 | 7.58 | 7.53 | 7.56 | 7.30 | 187,800 |
| 05 Feb 2024 | 7.54 | 7.59 | 7.51 | 7.56 | 7.30 | 102,700 |
| 02 Feb 2024 | 7.55 | 7.61 | 7.53 | 7.57 | 7.31 | 234,100 |
| 01 Feb 2024 | 7.52 | 7.58 | 7.51 | 7.55 | 7.29 | 276,300 |
| 31 Jan 2024 | 7.51 | 7.53 | 7.48 | 7.50 | 7.25 | 172,200 |
| 30 Jan 2024 | 7.50 | 7.51 | 7.46 | 7.50 | 7.25 | 135,200 |
| 29 Jan 2024 | 7.52 | 7.53 | 7.45 | 7.49 | 7.24 | 247,900 |
| 26 Jan 2024 | 7.55 | 7.59 | 7.49 | 7.50 | 7.25 | 200,200 |
| 25 Jan 2024 | 7.69 | 7.69 | 7.52 | 7.53 | 7.28 | 314,500 |
| 24 Jan 2024 | 7.60 | 7.61 | 7.56 | 7.61 | 7.35 | 282,300 |
| 23 Jan 2024 | 7.48 | 7.59 | 7.46 | 7.49 | 7.24 | 339,200 |
| 22 Jan 2024 | 7.41 | 7.53 | 7.37 | 7.40 | 7.15 | 462,900 |
| 19 Jan 2024 | 7.41 | 7.43 | 7.36 | 7.40 | 7.15 | 136,200 |
| 18 Jan 2024 | 7.40 | 7.40 | 7.31 | 7.36 | 7.11 | 162,500 |
| 17 Jan 2024 | 7.40 | 7.41 | 7.36 | 7.38 | 7.13 | 169,800 |
| 16 Jan 2024 | 7.41 | 7.47 | 7.39 | 7.42 | 7.17 | 308,300 |
| 12 Jan 2024 | 7.41 | 7.52 | 7.41 | 7.45 | 7.20 | 360,300 |
| 11 Jan 2024 | 7.46 | 7.52 | 7.40 | 7.46 | 7.21 | 327,300 |
| 10 Jan 2024 | 7.54 | 7.56 | 7.45 | 7.55 | 7.29 | 349,000 |
| 09 Jan 2024 | 7.67 | 7.67 | 7.50 | 7.56 | 7.30 | 387,200 |
| 08 Jan 2024 | 7.71 | 7.73 | 7.60 | 7.65 | 7.39 | 304,100 |
| 05 Jan 2024 | 7.71 | 7.80 | 7.70 | 7.75 | 7.49 | 81,200 |
| 04 Jan 2024 | 7.67 | 7.78 | 7.67 | 7.74 | 7.48 | 96,600 |
| 03 Jan 2024 | 7.73 | 7.73 | 7.68 | 7.72 | 7.46 | 84,600 |
| 02 Jan 2024 | 7.73 | 7.76 | 7.69 | 7.72 | 7.46 | 201,700 |
| 29 Dec 2023 | 7.75 | 7.80 | 7.71 | 7.71 | 7.45 | 179,800 |
| 28 Dec 2023 | 7.78 | 7.80 | 7.74 | 7.78 | 7.52 | 170,000 |
| 28 Dec 2023 | 0.199 Dividend | |||||
| 27 Dec 2023 | 7.90 | 7.94 | 7.89 | 7.91 | 7.45 | 189,000 |
| 26 Dec 2023 | 7.85 | 7.90 | 7.83 | 7.89 | 7.43 | 261,700 |
| 22 Dec 2023 | 7.75 | 7.83 | 7.75 | 7.81 | 7.36 | 112,400 |
| 21 Dec 2023 | 7.73 | 7.78 | 7.70 | 7.77 | 7.32 | 112,800 |
| 20 Dec 2023 | 7.75 | 7.79 | 7.65 | 7.67 | 7.22 | 153,300 |
| *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.