Saba Closed End Funds ETF (CEFS)
BATS: CEFS · Real-Time Price · USD
21.19
-0.01 (-0.05%)
May 7, 2025, 2:49 PM EDT - Market open
CEFS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 7, 2025 | 21.27 | 21.27 | 21.24 | 21.25 | - | 0.24% | 32,697 |
May 6, 2025 | 20.89 | 21.30 | 20.89 | 21.20 | 21.20 | -0.89% | 60,950 |
May 5, 2025 | 21.37 | 21.39 | 21.20 | 21.39 | 21.39 | -0.23% | 54,618 |
May 2, 2025 | 21.43 | 21.44 | 21.23 | 21.44 | 21.44 | 0.89% | 137,823 |
May 1, 2025 | 21.03 | 21.35 | 21.03 | 21.25 | 21.25 | 1.07% | 84,460 |
Apr 30, 2025 | 21.03 | 21.05 | 20.76 | 21.03 | 21.03 | 0.07% | 91,229 |
Apr 29, 2025 | 20.95 | 21.01 | 20.80 | 21.01 | 21.01 | -0.33% | 90,020 |
Apr 28, 2025 | 21.05 | 21.11 | 20.96 | 21.08 | 20.94 | 0.57% | 95,211 |
Apr 25, 2025 | 21.06 | 21.06 | 20.80 | 20.96 | 20.82 | 0.24% | 79,950 |
Apr 24, 2025 | 20.89 | 20.95 | 20.65 | 20.91 | 20.77 | 0.77% | 50,298 |
Apr 23, 2025 | 20.73 | 20.90 | 20.55 | 20.75 | 20.61 | 1.87% | 112,923 |
Apr 22, 2025 | 20.50 | 20.50 | 20.36 | 20.37 | 20.24 | 0.84% | 65,650 |
Apr 21, 2025 | 20.43 | 20.61 | 20.04 | 20.20 | 20.07 | -0.88% | 116,563 |
Apr 17, 2025 | 20.38 | 20.40 | 20.23 | 20.38 | 20.25 | 0.44% | 44,014 |
Apr 16, 2025 | 20.40 | 20.52 | 20.20 | 20.29 | 20.16 | -0.64% | 61,156 |
Apr 15, 2025 | 20.42 | 20.51 | 20.40 | 20.42 | 20.29 | 0.89% | 81,335 |
Apr 14, 2025 | 20.10 | 20.50 | 20.10 | 20.24 | 20.11 | 0.55% | 76,733 |
Apr 11, 2025 | 19.69 | 20.31 | 19.69 | 20.13 | 20.00 | 1.87% | 87,438 |
Apr 10, 2025 | 20.45 | 20.45 | 19.65 | 19.76 | 19.63 | -3.52% | 199,301 |
Apr 9, 2025 | 19.05 | 20.58 | 19.05 | 20.48 | 20.34 | 5.30% | 267,526 |
Apr 8, 2025 | 19.71 | 20.15 | 19.32 | 19.45 | 19.32 | 0.62% | 136,934 |
Apr 7, 2025 | 19.40 | 19.67 | 18.59 | 19.33 | 19.20 | -2.32% | 264,069 |
Apr 4, 2025 | 20.66 | 20.66 | 19.70 | 19.79 | 19.66 | -5.72% | 290,176 |
Apr 3, 2025 | 21.10 | 21.16 | 20.89 | 20.99 | 20.85 | -2.05% | 166,583 |
Apr 2, 2025 | 21.49 | 21.50 | 21.38 | 21.43 | 21.29 | 0.05% | 169,315 |
Apr 1, 2025 | 21.54 | 21.54 | 21.37 | 21.42 | 21.28 | 0.42% | 89,089 |
Mar 31, 2025 | 21.23 | 21.45 | 21.15 | 21.33 | 21.19 | -0.47% | 154,621 |
Mar 28, 2025 | 21.71 | 21.71 | 21.35 | 21.43 | 21.29 | -0.65% | 89,458 |
Mar 27, 2025 | 21.57 | 21.68 | 21.46 | 21.57 | 21.43 | -1.01% | 71,972 |
Mar 26, 2025 | 21.83 | 21.96 | 21.70 | 21.79 | 21.51 | -0.62% | 65,003 |
Mar 25, 2025 | 22.04 | 22.09 | 21.89 | 21.93 | 21.64 | 0.16% | 58,696 |
Mar 24, 2025 | 21.88 | 22.00 | 21.81 | 21.89 | 21.61 | 0.32% | 151,400 |
Mar 21, 2025 | 21.78 | 21.84 | 21.64 | 21.82 | 21.54 | 0.41% | 88,722 |
Mar 20, 2025 | 21.76 | 21.91 | 21.62 | 21.73 | 21.45 | -0.41% | 127,012 |
Mar 19, 2025 | 21.67 | 21.82 | 21.57 | 21.82 | 21.54 | 0.55% | 42,370 |
Mar 18, 2025 | 21.88 | 21.88 | 21.50 | 21.70 | 21.42 | -0.41% | 67,417 |
Mar 17, 2025 | 21.47 | 21.84 | 21.47 | 21.79 | 21.51 | 1.50% | 57,376 |
Mar 14, 2025 | 21.45 | 21.55 | 21.36 | 21.47 | 21.19 | 0.79% | 49,120 |
Mar 13, 2025 | 21.42 | 21.54 | 21.22 | 21.30 | 21.02 | -0.42% | 53,878 |
Mar 12, 2025 | 21.25 | 21.44 | 21.25 | 21.39 | 21.11 | 0.09% | 70,609 |
Mar 11, 2025 | 21.22 | 21.40 | 21.21 | 21.37 | 21.09 | 0.23% | 95,213 |
Mar 10, 2025 | 21.54 | 21.55 | 21.23 | 21.32 | 21.04 | -1.07% | 143,632 |
Mar 7, 2025 | 21.50 | 21.60 | 21.41 | 21.55 | 21.27 | - | 96,014 |
Mar 6, 2025 | 21.82 | 21.82 | 21.45 | 21.55 | 21.27 | -1.24% | 103,125 |
Mar 5, 2025 | 21.69 | 21.82 | 21.63 | 21.82 | 21.54 | 0.69% | 87,681 |
Mar 4, 2025 | 21.85 | 21.89 | 21.50 | 21.67 | 21.39 | -0.51% | 123,471 |
Mar 3, 2025 | 21.92 | 22.22 | 21.75 | 21.78 | 21.50 | -0.18% | 179,571 |
Feb 28, 2025 | 21.87 | 21.89 | 21.75 | 21.82 | 21.54 | -0.21% | 314,349 |
Feb 27, 2025 | 21.99 | 22.04 | 21.76 | 21.87 | 21.58 | -0.79% | 123,634 |
Feb 26, 2025 | 22.14 | 22.20 | 21.99 | 22.04 | 21.62 | 0.18% | 62,833 |