Saba Capital Income & Opportunities Fund (BRW)
NYSE: BRW · Real-Time Price · USD
7.58
0.00 (0.00%)
Nov 21, 2024, 12:43 PM EST - Market open
BRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.60 | 7.60 | 7.57 | 7.58 | 7.58 | 0.13% | 60,895 |
| Nov 19, 2024 | 7.56 | 7.60 | 7.56 | 7.57 | 7.57 | 0.13% | 101,723 |
| Nov 18, 2024 | 7.55 | 7.56 | 7.52 | 7.56 | 7.56 | 0.27% | 135,249 |
| Nov 15, 2024 | 7.52 | 7.56 | 7.51 | 7.54 | 7.54 | - | 141,049 |
| Nov 14, 2024 | 7.52 | 7.54 | 7.50 | 7.54 | 7.54 | - | 91,587 |
| Nov 13, 2024 | 7.56 | 7.56 | 7.51 | 7.54 | 7.54 | -0.13% | 156,966 |
| Nov 12, 2024 | 7.51 | 7.55 | 7.48 | 7.55 | 7.55 | 0.27% | 146,196 |
| Nov 11, 2024 | 7.45 | 7.53 | 7.45 | 7.53 | 7.53 | 0.67% | 177,601 |
| Nov 8, 2024 | 7.44 | 7.49 | 7.42 | 7.48 | 7.48 | -0.27% | 184,936 |
| Nov 7, 2024 | 7.50 | 7.52 | 7.47 | 7.50 | 7.42 | -0.13% | 229,893 |
| Nov 6, 2024 | 7.51 | 7.56 | 7.48 | 7.51 | 7.43 | - | 198,650 |
| Nov 5, 2024 | 7.55 | 7.55 | 7.49 | 7.51 | 7.43 | -0.27% | 113,791 |
| Nov 4, 2024 | 7.54 | 7.55 | 7.48 | 7.53 | 7.45 | -0.13% | 76,539 |
| Nov 1, 2024 | 7.49 | 7.57 | 7.49 | 7.54 | 7.46 | 0.53% | 202,308 |
| Oct 31, 2024 | 7.50 | 7.51 | 7.47 | 7.50 | 7.42 | - | 139,009 |
| Oct 30, 2024 | 7.50 | 7.52 | 7.48 | 7.50 | 7.42 | - | 144,572 |
| Oct 29, 2024 | 7.44 | 7.50 | 7.41 | 7.50 | 7.42 | 0.94% | 53,267 |
| Oct 28, 2024 | 7.43 | 7.44 | 7.39 | 7.43 | 7.35 | 0.41% | 116,018 |
| Oct 25, 2024 | 7.37 | 7.44 | 7.37 | 7.40 | 7.32 | -0.27% | 84,888 |
| Oct 24, 2024 | 7.43 | 7.46 | 7.37 | 7.42 | 7.34 | -0.13% | 102,808 |
| Oct 23, 2024 | 7.43 | 7.45 | 7.39 | 7.43 | 7.35 | - | 96,494 |
| Oct 22, 2024 | 7.45 | 7.47 | 7.43 | 7.43 | 7.35 | -0.27% | 75,377 |
| Oct 21, 2024 | 7.43 | 7.46 | 7.40 | 7.45 | 7.37 | 0.27% | 169,294 |
| Oct 18, 2024 | 7.40 | 7.44 | 7.36 | 7.43 | 7.35 | 0.68% | 176,009 |
| Oct 17, 2024 | 7.41 | 7.41 | 7.35 | 7.38 | 7.30 | -0.40% | 133,915 |
| Oct 16, 2024 | 7.35 | 7.41 | 7.35 | 7.41 | 7.33 | 0.82% | 89,716 |
| Oct 15, 2024 | 7.41 | 7.44 | 7.32 | 7.35 | 7.27 | -0.81% | 135,736 |
| Oct 14, 2024 | 7.40 | 7.42 | 7.40 | 7.41 | 7.33 | 0.14% | 56,086 |
| Oct 11, 2024 | 7.42 | 7.42 | 7.32 | 7.40 | 7.32 | -0.13% | 123,395 |
| Oct 10, 2024 | 7.47 | 7.48 | 7.36 | 7.41 | 7.33 | -0.94% | 112,044 |
| Oct 9, 2024 | 7.47 | 7.55 | 7.45 | 7.48 | 7.40 | -1.19% | 140,013 |
| Oct 8, 2024 | 7.55 | 7.57 | 7.52 | 7.57 | 7.40 | 0.40% | 236,488 |
| Oct 7, 2024 | 7.52 | 7.54 | 7.49 | 7.54 | 7.37 | 0.40% | 218,141 |
| Oct 4, 2024 | 7.52 | 7.53 | 7.48 | 7.51 | 7.34 | 0.27% | 107,584 |
| Oct 3, 2024 | 7.43 | 7.53 | 7.43 | 7.49 | 7.32 | 0.40% | 149,813 |
| Oct 2, 2024 | 7.47 | 7.50 | 7.41 | 7.46 | 7.29 | - | 123,440 |
| Oct 1, 2024 | 7.57 | 7.58 | 7.38 | 7.46 | 7.29 | -1.71% | 288,727 |
| Sep 30, 2024 | 7.47 | 7.59 | 7.45 | 7.59 | 7.42 | 1.88% | 350,885 |
| Sep 27, 2024 | 7.44 | 7.48 | 7.42 | 7.45 | 7.28 | 0.54% | 143,091 |
| Sep 26, 2024 | 7.39 | 7.44 | 7.38 | 7.41 | 7.24 | 0.14% | 105,061 |
| Sep 25, 2024 | 7.39 | 7.44 | 7.38 | 7.40 | 7.24 | 0.14% | 102,955 |
| Sep 24, 2024 | 7.38 | 7.42 | 7.38 | 7.39 | 7.23 | - | 71,981 |
| Sep 23, 2024 | 7.43 | 7.43 | 7.37 | 7.39 | 7.23 | -0.14% | 108,073 |
| Sep 20, 2024 | 7.42 | 7.43 | 7.38 | 7.40 | 7.24 | - | 66,396 |
| Sep 19, 2024 | 7.42 | 7.42 | 7.36 | 7.40 | 7.24 | 0.27% | 102,149 |
| Sep 18, 2024 | 7.40 | 7.42 | 7.34 | 7.38 | 7.22 | -0.27% | 121,514 |
| Sep 17, 2024 | 7.41 | 7.45 | 7.35 | 7.40 | 7.24 | - | 54,139 |
| Sep 16, 2024 | 7.40 | 7.40 | 7.35 | 7.40 | 7.24 | 0.54% | 53,460 |
| Sep 13, 2024 | 7.42 | 7.42 | 7.35 | 7.36 | 7.20 | -0.27% | 121,093 |
| Sep 12, 2024 | 7.37 | 7.44 | 7.35 | 7.38 | 7.22 | -0.27% | 139,021 |
| Sep 11, 2024 | 7.35 | 7.42 | 7.34 | 7.40 | 7.24 | 0.75% | 77,276 |
| Sep 10, 2024 | 7.38 | 7.39 | 7.34 | 7.35 | 7.18 | -1.01% | 66,695 |
| Sep 9, 2024 | 7.40 | 7.46 | 7.37 | 7.42 | 7.17 | 0.27% | 100,312 |
| Sep 6, 2024 | 7.40 | 7.47 | 7.33 | 7.40 | 7.15 | - | 124,793 |
| Sep 5, 2024 | 7.40 | 7.47 | 7.39 | 7.40 | 7.15 | -0.27% | 116,649 |
| Sep 4, 2024 | 7.40 | 7.45 | 7.36 | 7.42 | 7.17 | 0.27% | 79,552 |
| Sep 3, 2024 | 7.40 | 7.42 | 7.35 | 7.40 | 7.15 | - | 150,631 |
| Aug 30, 2024 | 7.43 | 7.43 | 7.36 | 7.40 | 7.15 | - | 76,673 |
| Aug 29, 2024 | 7.36 | 7.41 | 7.30 | 7.40 | 7.15 | 1.23% | 103,695 |
| Aug 28, 2024 | 7.42 | 7.46 | 7.30 | 7.31 | 7.07 | -1.22% | 103,565 |
| Aug 27, 2024 | 7.39 | 7.44 | 7.35 | 7.40 | 7.15 | - | 111,246 |
| Aug 26, 2024 | 7.46 | 7.48 | 7.39 | 7.40 | 7.15 | -0.54% | 80,121 |
| Aug 23, 2024 | 7.45 | 7.47 | 7.40 | 7.44 | 7.19 | 0.27% | 74,343 |
| Aug 22, 2024 | 7.38 | 7.48 | 7.37 | 7.42 | 7.17 | 0.07% | 242,150 |
| Aug 21, 2024 | 7.41 | 7.46 | 7.36 | 7.42 | 7.17 | 0.61% | 148,524 |
| Aug 20, 2024 | 7.40 | 7.41 | 7.34 | 7.37 | 7.12 | 0.55% | 239,948 |
| Aug 19, 2024 | 7.25 | 7.36 | 7.25 | 7.33 | 7.08 | 0.55% | 193,833 |
| Aug 16, 2024 | 7.31 | 7.32 | 7.24 | 7.29 | 7.05 | -0.41% | 108,503 |
| Aug 15, 2024 | 7.27 | 7.32 | 7.23 | 7.32 | 7.08 | 0.70% | 82,140 |
| Aug 14, 2024 | 7.29 | 7.33 | 7.24 | 7.27 | 7.03 | -0.29% | 64,066 |
| Aug 13, 2024 | 7.35 | 7.35 | 7.25 | 7.29 | 7.05 | - | 77,152 |
| Aug 12, 2024 | 7.27 | 7.35 | 7.25 | 7.29 | 7.05 | - | 132,183 |
| Aug 9, 2024 | 7.31 | 7.31 | 7.25 | 7.29 | 7.05 | -1.49% | 94,749 |
| Aug 8, 2024 | 7.34 | 7.45 | 7.34 | 7.40 | 7.07 | 0.95% | 217,172 |
| Aug 7, 2024 | 7.33 | 7.38 | 7.29 | 7.33 | 7.00 | 0.55% | 146,893 |
| Aug 6, 2024 | 7.24 | 7.34 | 7.23 | 7.29 | 6.96 | 0.97% | 102,206 |
| Aug 5, 2024 | 7.24 | 7.27 | 7.21 | 7.22 | 6.90 | -1.10% | 186,274 |
| Aug 2, 2024 | 7.26 | 7.34 | 7.22 | 7.30 | 6.97 | 0.41% | 178,985 |
| Aug 1, 2024 | 7.30 | 7.35 | 7.27 | 7.27 | 6.95 | -0.41% | 120,706 |
| Jul 31, 2024 | 7.31 | 7.35 | 7.27 | 7.30 | 6.97 | 0.69% | 147,525 |
| Jul 30, 2024 | 7.27 | 7.30 | 7.24 | 7.25 | 6.93 | 0.14% | 164,986 |
| Jul 29, 2024 | 7.23 | 7.25 | 7.20 | 7.24 | 6.92 | 0.28% | 109,460 |
| Jul 26, 2024 | 7.28 | 7.28 | 7.22 | 7.22 | 6.90 | -0.28% | 96,046 |
| Jul 25, 2024 | 7.15 | 7.24 | 7.15 | 7.24 | 6.92 | 1.05% | 146,721 |
| Jul 24, 2024 | 7.15 | 7.23 | 7.15 | 7.17 | 6.85 | -0.21% | 66,637 |
| Jul 23, 2024 | 7.30 | 7.30 | 7.17 | 7.18 | 6.86 | -0.69% | 75,205 |
| Jul 22, 2024 | 7.29 | 7.32 | 7.18 | 7.23 | 6.91 | -1.23% | 102,300 |
| Jul 19, 2024 | 7.24 | 7.36 | 7.12 | 7.32 | 6.99 | 1.31% | 1,521,162 |
| Jul 18, 2024 | 7.22 | 7.26 | 7.21 | 7.23 | 6.90 | -0.21% | 135,336 |
| Jul 17, 2024 | 7.19 | 7.28 | 7.16 | 7.24 | 6.92 | 0.14% | 228,714 |
| Jul 16, 2024 | 7.18 | 7.28 | 7.15 | 7.23 | 6.91 | 1.12% | 258,629 |
| Jul 15, 2024 | 7.08 | 7.20 | 7.08 | 7.15 | 6.83 | 0.72% | 279,405 |
| Jul 12, 2024 | 7.05 | 7.10 | 7.03 | 7.10 | 6.78 | 1.41% | 92,769 |
| Jul 11, 2024 | 6.92 | 7.02 | 6.92 | 7.00 | 6.69 | 0.86% | 83,903 |
| Jul 10, 2024 | 6.90 | 6.98 | 6.90 | 6.94 | 6.63 | 0.29% | 128,490 |
| Jul 9, 2024 | 7.03 | 7.03 | 6.90 | 6.92 | 6.61 | -2.26% | 187,460 |
| Jul 8, 2024 | 7.08 | 7.15 | 7.07 | 7.08 | 6.68 | -0.14% | 119,601 |
| Jul 5, 2024 | 7.11 | 7.13 | 7.07 | 7.09 | 6.69 | -0.42% | 120,948 |
| Jul 3, 2024 | 7.04 | 7.14 | 7.04 | 7.12 | 6.72 | 1.28% | 71,577 |
| Jul 2, 2024 | 7.09 | 7.12 | 7.00 | 7.03 | 6.63 | -0.42% | 88,711 |