Saba Capital Income & Opportunities Fund (BRW)
NYSE: BRW · Real-Time Price · USD
7.75
-0.03 (-0.39%)
Mar 28, 2025, 4:00 PM EDT - Market closed
BRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.81 | 7.81 | 7.75 | 7.75 | 7.75 | -0.39% | 199,418 |
| Mar 27, 2025 | 7.76 | 7.78 | 7.72 | 7.78 | 7.78 | 0.26% | 83,178 |
| Mar 26, 2025 | 7.80 | 7.83 | 7.75 | 7.76 | 7.76 | -0.77% | 107,342 |
| Mar 25, 2025 | 7.79 | 7.84 | 7.79 | 7.82 | 7.82 | 0.39% | 109,088 |
| Mar 24, 2025 | 7.81 | 7.84 | 7.77 | 7.79 | 7.79 | 0.13% | 123,928 |
| Mar 21, 2025 | 7.75 | 7.79 | 7.70 | 7.78 | 7.78 | 0.54% | 122,880 |
| Mar 20, 2025 | 7.73 | 7.77 | 7.70 | 7.74 | 7.74 | 0.49% | 43,730 |
| Mar 19, 2025 | 7.64 | 7.72 | 7.63 | 7.70 | 7.70 | 0.46% | 132,931 |
| Mar 18, 2025 | 7.72 | 7.73 | 7.65 | 7.67 | 7.67 | -0.31% | 104,541 |
| Mar 17, 2025 | 7.68 | 7.73 | 7.64 | 7.69 | 7.69 | 0.38% | 69,354 |
| Mar 14, 2025 | 7.60 | 7.74 | 7.60 | 7.66 | 7.66 | 0.79% | 70,093 |
| Mar 13, 2025 | 7.60 | 7.68 | 7.55 | 7.60 | 7.60 | -0.39% | 148,656 |
| Mar 12, 2025 | 7.69 | 7.74 | 7.57 | 7.63 | 7.63 | -0.78% | 170,262 |
| Mar 11, 2025 | 7.79 | 7.81 | 7.62 | 7.69 | 7.69 | -2.04% | 172,613 |
| Mar 10, 2025 | 7.86 | 7.87 | 7.82 | 7.85 | 7.76 | 0.13% | 134,354 |
| Mar 7, 2025 | 7.85 | 7.90 | 7.84 | 7.84 | 7.75 | 0.26% | 145,407 |
| Mar 6, 2025 | 7.84 | 7.87 | 7.80 | 7.82 | 7.74 | -0.26% | 135,429 |
| Mar 5, 2025 | 7.90 | 7.90 | 7.81 | 7.84 | 7.75 | -0.51% | 115,428 |
| Mar 4, 2025 | 7.88 | 7.89 | 7.81 | 7.88 | 7.79 | 0.13% | 193,630 |
| Mar 3, 2025 | 7.95 | 7.95 | 7.87 | 7.87 | 7.78 | -1.13% | 253,474 |
| Feb 28, 2025 | 7.95 | 7.98 | 7.91 | 7.96 | 7.87 | 0.66% | 144,230 |
| Feb 27, 2025 | 7.90 | 7.99 | 7.88 | 7.91 | 7.82 | 0.10% | 169,604 |
| Feb 26, 2025 | 7.90 | 7.92 | 7.87 | 7.90 | 7.81 | 0.25% | 282,701 |
| Feb 25, 2025 | 7.93 | 7.95 | 7.87 | 7.88 | 7.79 | -0.63% | 149,540 |
| Feb 24, 2025 | 7.92 | 7.97 | 7.90 | 7.93 | 7.84 | 0.63% | 216,848 |
| Feb 21, 2025 | 7.88 | 7.90 | 7.84 | 7.88 | 7.79 | 0.51% | 136,321 |
| Feb 20, 2025 | 7.87 | 7.90 | 7.83 | 7.84 | 7.75 | -0.51% | 90,351 |
| Feb 19, 2025 | 7.87 | 7.90 | 7.86 | 7.88 | 7.79 | -0.25% | 61,829 |
| Feb 18, 2025 | 7.90 | 7.90 | 7.87 | 7.90 | 7.81 | 0.51% | 176,095 |
| Feb 14, 2025 | 7.83 | 7.89 | 7.82 | 7.86 | 7.77 | 0.41% | 103,602 |
| Feb 13, 2025 | 7.77 | 7.84 | 7.77 | 7.83 | 7.74 | 0.62% | 98,908 |
| Feb 12, 2025 | 7.78 | 7.81 | 7.76 | 7.78 | 7.70 | -0.13% | 132,069 |
| Feb 11, 2025 | 7.81 | 7.87 | 7.76 | 7.79 | 7.71 | -0.89% | 254,845 |
| Feb 10, 2025 | 7.84 | 7.88 | 7.82 | 7.86 | 7.69 | 0.51% | 209,410 |
| Feb 7, 2025 | 7.80 | 7.87 | 7.78 | 7.82 | 7.65 | 0.26% | 301,434 |
| Feb 6, 2025 | 7.82 | 7.84 | 7.79 | 7.80 | 7.63 | -0.38% | 202,212 |
| Feb 5, 2025 | 7.85 | 7.87 | 7.78 | 7.83 | 7.66 | -0.25% | 198,572 |
| Feb 4, 2025 | 7.95 | 7.95 | 7.81 | 7.85 | 7.68 | -0.88% | 332,336 |
| Feb 3, 2025 | 7.85 | 7.95 | 7.81 | 7.92 | 7.75 | - | 320,925 |
| Jan 31, 2025 | 7.93 | 7.96 | 7.88 | 7.92 | 7.75 | 0.76% | 267,871 |
| Jan 30, 2025 | 7.80 | 7.88 | 7.75 | 7.86 | 7.69 | 1.29% | 172,755 |
| Jan 29, 2025 | 7.81 | 7.84 | 7.74 | 7.76 | 7.59 | -0.39% | 171,113 |
| Jan 28, 2025 | 7.80 | 7.86 | 7.78 | 7.79 | 7.62 | 0.13% | 266,671 |
| Jan 27, 2025 | 7.75 | 7.81 | 7.69 | 7.78 | 7.61 | 0.39% | 242,531 |
| Jan 24, 2025 | 7.80 | 7.80 | 7.72 | 7.75 | 7.58 | -0.26% | 163,932 |
| Jan 23, 2025 | 7.80 | 7.80 | 7.64 | 7.77 | 7.60 | -0.13% | 190,510 |
| Jan 22, 2025 | 7.78 | 7.79 | 7.72 | 7.78 | 7.61 | - | 138,299 |
| Jan 21, 2025 | 7.77 | 7.84 | 7.77 | 7.78 | 7.61 | 0.13% | 110,201 |
| Jan 17, 2025 | 7.81 | 7.85 | 7.73 | 7.77 | 7.60 | -0.51% | 1,655,043 |
| Jan 16, 2025 | 7.73 | 7.86 | 7.71 | 7.81 | 7.64 | 1.49% | 524,474 |