Saba Capital Income & Opportunities Fund (BRW)
NYSE: BRW · Real-Time Price · USD
7.73
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
BRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.61 | 7.77 | 7.54 | 7.73 | 7.73 | - | 149,478 |
| Dec 19, 2024 | 7.70 | 7.79 | 7.70 | 7.73 | 7.73 | 1.05% | 243,860 |
| Dec 18, 2024 | 7.87 | 7.88 | 7.65 | 7.65 | 7.65 | -2.42% | 193,361 |
| Dec 17, 2024 | 7.82 | 7.87 | 7.77 | 7.84 | 7.84 | 0.13% | 205,239 |
| Dec 16, 2024 | 7.74 | 7.86 | 7.74 | 7.83 | 7.83 | 0.13% | 127,093 |
| Dec 13, 2024 | 7.75 | 7.88 | 7.75 | 7.82 | 7.82 | 0.26% | 185,594 |
| Dec 12, 2024 | 7.87 | 7.90 | 7.80 | 7.80 | 7.80 | -0.89% | 134,071 |
| Dec 11, 2024 | 7.84 | 7.95 | 7.84 | 7.87 | 7.87 | -0.69% | 216,820 |
| Dec 10, 2024 | 7.95 | 7.96 | 7.91 | 7.93 | 7.93 | -1.43% | 181,026 |
| Dec 9, 2024 | 7.97 | 8.04 | 7.96 | 8.04 | 7.96 | 1.01% | 618,770 |
| Dec 6, 2024 | 7.91 | 8.00 | 7.91 | 7.96 | 7.88 | - | 189,264 |
| Dec 5, 2024 | 7.90 | 7.97 | 7.60 | 7.96 | 7.88 | 0.51% | 220,057 |
| Dec 4, 2024 | 7.90 | 7.93 | 7.86 | 7.92 | 7.84 | 0.38% | 228,537 |
| Dec 3, 2024 | 7.94 | 7.95 | 7.78 | 7.89 | 7.81 | -0.25% | 267,164 |
| Dec 2, 2024 | 7.83 | 7.92 | 7.82 | 7.91 | 7.83 | 0.89% | 263,378 |
| Nov 29, 2024 | 7.79 | 7.84 | 7.77 | 7.84 | 7.76 | 0.90% | 89,082 |
| Nov 27, 2024 | 7.70 | 7.79 | 7.70 | 7.77 | 7.69 | 0.65% | 148,827 |
| Nov 26, 2024 | 7.63 | 7.73 | 7.62 | 7.72 | 7.64 | 1.05% | 147,944 |
| Nov 25, 2024 | 7.60 | 7.64 | 7.59 | 7.64 | 7.56 | 0.39% | 118,744 |
| Nov 22, 2024 | 7.55 | 7.61 | 7.55 | 7.61 | 7.53 | 0.26% | 343,683 |
| Nov 21, 2024 | 7.57 | 7.60 | 7.56 | 7.59 | 7.51 | 0.13% | 78,881 |
| Nov 20, 2024 | 7.60 | 7.60 | 7.57 | 7.58 | 7.50 | 0.13% | 60,895 |
| Nov 19, 2024 | 7.56 | 7.60 | 7.56 | 7.57 | 7.49 | 0.13% | 101,723 |
| Nov 18, 2024 | 7.55 | 7.56 | 7.52 | 7.56 | 7.48 | 0.27% | 135,249 |
| Nov 15, 2024 | 7.52 | 7.56 | 7.51 | 7.54 | 7.46 | - | 141,049 |
| Nov 14, 2024 | 7.52 | 7.54 | 7.50 | 7.54 | 7.46 | - | 91,587 |
| Nov 13, 2024 | 7.56 | 7.56 | 7.51 | 7.54 | 7.46 | -0.13% | 156,966 |
| Nov 12, 2024 | 7.51 | 7.55 | 7.48 | 7.55 | 7.47 | 0.27% | 146,196 |
| Nov 11, 2024 | 7.45 | 7.53 | 7.45 | 7.53 | 7.45 | 0.67% | 177,601 |
| Nov 8, 2024 | 7.44 | 7.49 | 7.42 | 7.48 | 7.40 | -0.27% | 184,936 |
| Nov 7, 2024 | 7.50 | 7.52 | 7.47 | 7.50 | 7.34 | -0.13% | 229,893 |
| Nov 6, 2024 | 7.51 | 7.56 | 7.48 | 7.51 | 7.35 | - | 198,650 |
| Nov 5, 2024 | 7.55 | 7.55 | 7.49 | 7.51 | 7.35 | -0.27% | 113,791 |
| Nov 4, 2024 | 7.54 | 7.55 | 7.48 | 7.53 | 7.37 | -0.13% | 76,539 |
| Nov 1, 2024 | 7.49 | 7.57 | 7.49 | 7.54 | 7.38 | 0.53% | 202,308 |
| Oct 31, 2024 | 7.50 | 7.51 | 7.47 | 7.50 | 7.34 | - | 139,009 |
| Oct 30, 2024 | 7.50 | 7.52 | 7.48 | 7.50 | 7.34 | - | 144,572 |
| Oct 29, 2024 | 7.44 | 7.50 | 7.41 | 7.50 | 7.34 | 0.94% | 53,267 |
| Oct 28, 2024 | 7.43 | 7.44 | 7.39 | 7.43 | 7.27 | 0.41% | 116,018 |
| Oct 25, 2024 | 7.37 | 7.44 | 7.37 | 7.40 | 7.24 | -0.27% | 84,888 |
| Oct 24, 2024 | 7.43 | 7.46 | 7.37 | 7.42 | 7.26 | -0.13% | 102,808 |
| Oct 23, 2024 | 7.43 | 7.45 | 7.39 | 7.43 | 7.27 | - | 96,494 |
| Oct 22, 2024 | 7.45 | 7.47 | 7.43 | 7.43 | 7.27 | -0.27% | 75,377 |
| Oct 21, 2024 | 7.43 | 7.46 | 7.40 | 7.45 | 7.29 | 0.27% | 169,294 |
| Oct 18, 2024 | 7.40 | 7.44 | 7.36 | 7.43 | 7.27 | 0.68% | 176,009 |
| Oct 17, 2024 | 7.41 | 7.41 | 7.35 | 7.38 | 7.22 | -0.40% | 133,915 |
| Oct 16, 2024 | 7.35 | 7.41 | 7.35 | 7.41 | 7.25 | 0.82% | 89,716 |
| Oct 15, 2024 | 7.41 | 7.44 | 7.32 | 7.35 | 7.19 | -0.81% | 135,736 |
| Oct 14, 2024 | 7.40 | 7.42 | 7.40 | 7.41 | 7.25 | 0.14% | 56,086 |
| Oct 11, 2024 | 7.42 | 7.42 | 7.32 | 7.40 | 7.24 | -0.13% | 123,395 |
| Oct 10, 2024 | 7.47 | 7.48 | 7.36 | 7.41 | 7.25 | -0.94% | 112,044 |
| Oct 9, 2024 | 7.47 | 7.55 | 7.45 | 7.48 | 7.32 | -1.19% | 140,013 |
| Oct 8, 2024 | 7.55 | 7.57 | 7.52 | 7.57 | 7.32 | 0.40% | 236,488 |
| Oct 7, 2024 | 7.52 | 7.54 | 7.49 | 7.54 | 7.29 | 0.40% | 218,141 |
| Oct 4, 2024 | 7.52 | 7.53 | 7.48 | 7.51 | 7.26 | 0.27% | 107,584 |
| Oct 3, 2024 | 7.43 | 7.53 | 7.43 | 7.49 | 7.25 | 0.40% | 149,813 |
| Oct 2, 2024 | 7.47 | 7.50 | 7.41 | 7.46 | 7.22 | - | 123,440 |
| Oct 1, 2024 | 7.57 | 7.58 | 7.38 | 7.46 | 7.22 | -1.71% | 288,727 |
| Sep 30, 2024 | 7.47 | 7.59 | 7.45 | 7.59 | 7.34 | 1.88% | 350,885 |
| Sep 27, 2024 | 7.44 | 7.48 | 7.42 | 7.45 | 7.21 | 0.54% | 143,091 |
| Sep 26, 2024 | 7.39 | 7.44 | 7.38 | 7.41 | 7.17 | 0.14% | 105,061 |
| Sep 25, 2024 | 7.39 | 7.44 | 7.38 | 7.40 | 7.16 | 0.14% | 102,955 |
| Sep 24, 2024 | 7.38 | 7.42 | 7.38 | 7.39 | 7.15 | - | 71,981 |
| Sep 23, 2024 | 7.43 | 7.43 | 7.37 | 7.39 | 7.15 | -0.14% | 108,073 |
| Sep 20, 2024 | 7.42 | 7.43 | 7.38 | 7.40 | 7.16 | - | 66,396 |
| Sep 19, 2024 | 7.42 | 7.42 | 7.36 | 7.40 | 7.16 | 0.27% | 102,149 |
| Sep 18, 2024 | 7.40 | 7.42 | 7.34 | 7.38 | 7.14 | -0.27% | 121,514 |
| Sep 17, 2024 | 7.41 | 7.45 | 7.35 | 7.40 | 7.16 | - | 54,139 |
| Sep 16, 2024 | 7.40 | 7.40 | 7.35 | 7.40 | 7.16 | 0.54% | 53,460 |
| Sep 13, 2024 | 7.42 | 7.42 | 7.35 | 7.36 | 7.12 | -0.27% | 121,093 |
| Sep 12, 2024 | 7.37 | 7.44 | 7.35 | 7.38 | 7.14 | -0.27% | 139,021 |
| Sep 11, 2024 | 7.35 | 7.42 | 7.34 | 7.40 | 7.16 | 0.75% | 77,276 |
| Sep 10, 2024 | 7.38 | 7.39 | 7.34 | 7.35 | 7.11 | -1.01% | 66,695 |
| Sep 9, 2024 | 7.40 | 7.46 | 7.37 | 7.42 | 7.10 | 0.27% | 100,312 |
| Sep 6, 2024 | 7.40 | 7.47 | 7.33 | 7.40 | 7.08 | - | 124,793 |
| Sep 5, 2024 | 7.40 | 7.47 | 7.39 | 7.40 | 7.08 | -0.27% | 116,649 |
| Sep 4, 2024 | 7.40 | 7.45 | 7.36 | 7.42 | 7.10 | 0.27% | 79,552 |
| Sep 3, 2024 | 7.40 | 7.42 | 7.35 | 7.40 | 7.08 | - | 150,631 |
| Aug 30, 2024 | 7.43 | 7.43 | 7.36 | 7.40 | 7.08 | - | 76,673 |
| Aug 29, 2024 | 7.36 | 7.41 | 7.30 | 7.40 | 7.08 | 1.23% | 103,695 |
| Aug 28, 2024 | 7.42 | 7.46 | 7.30 | 7.31 | 6.99 | -1.22% | 103,565 |
| Aug 27, 2024 | 7.39 | 7.44 | 7.35 | 7.40 | 7.08 | - | 111,246 |
| Aug 26, 2024 | 7.46 | 7.48 | 7.39 | 7.40 | 7.08 | -0.54% | 80,121 |
| Aug 23, 2024 | 7.45 | 7.47 | 7.40 | 7.44 | 7.11 | 0.27% | 74,343 |
| Aug 22, 2024 | 7.38 | 7.48 | 7.37 | 7.42 | 7.10 | 0.07% | 242,150 |
| Aug 21, 2024 | 7.41 | 7.46 | 7.36 | 7.42 | 7.09 | 0.61% | 148,524 |
| Aug 20, 2024 | 7.40 | 7.41 | 7.34 | 7.37 | 7.05 | 0.55% | 239,948 |
| Aug 19, 2024 | 7.25 | 7.36 | 7.25 | 7.33 | 7.01 | 0.55% | 193,833 |
| Aug 16, 2024 | 7.31 | 7.32 | 7.24 | 7.29 | 6.97 | -0.41% | 108,503 |
| Aug 15, 2024 | 7.27 | 7.32 | 7.23 | 7.32 | 7.00 | 0.70% | 82,140 |
| Aug 14, 2024 | 7.29 | 7.33 | 7.24 | 7.27 | 6.95 | -0.29% | 64,066 |
| Aug 13, 2024 | 7.35 | 7.35 | 7.25 | 7.29 | 6.97 | - | 77,152 |
| Aug 12, 2024 | 7.27 | 7.35 | 7.25 | 7.29 | 6.97 | - | 132,183 |
| Aug 9, 2024 | 7.31 | 7.31 | 7.25 | 7.29 | 6.97 | -1.49% | 94,749 |
| Aug 8, 2024 | 7.34 | 7.45 | 7.34 | 7.40 | 6.99 | 0.95% | 217,172 |
| Aug 7, 2024 | 7.33 | 7.38 | 7.29 | 7.33 | 6.93 | 0.55% | 146,893 |
| Aug 6, 2024 | 7.24 | 7.34 | 7.23 | 7.29 | 6.89 | 0.97% | 102,206 |
| Aug 5, 2024 | 7.24 | 7.27 | 7.21 | 7.22 | 6.82 | -1.10% | 186,274 |
| Aug 2, 2024 | 7.26 | 7.34 | 7.22 | 7.30 | 6.90 | 0.41% | 178,985 |
| Aug 1, 2024 | 7.30 | 7.35 | 7.27 | 7.27 | 6.87 | -0.41% | 120,706 |