Saba Capital Income & Opportunities Fund (BRW)
NYSE: BRW · Real-Time Price · USD
7.75
-0.03 (-0.39%)
Jun 11, 2025, 4:00 PM - Market closed
BRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 7.76 | 7.83 | 7.74 | 7.75 | 7.75 | -0.39% | 131,189 |
| Jun 10, 2025 | 7.72 | 7.80 | 7.71 | 7.78 | 7.78 | -0.64% | 148,607 |
| Jun 9, 2025 | 7.92 | 7.93 | 7.78 | 7.83 | 7.75 | -1.14% | 147,679 |
| Jun 6, 2025 | 7.85 | 7.92 | 7.76 | 7.92 | 7.83 | 1.02% | 128,551 |
| Jun 5, 2025 | 7.69 | 7.84 | 7.69 | 7.84 | 7.76 | 1.82% | 166,223 |
| Jun 4, 2025 | 7.68 | 7.72 | 7.61 | 7.70 | 7.62 | 1.18% | 82,493 |
| Jun 3, 2025 | 7.72 | 7.75 | 7.61 | 7.61 | 7.53 | -1.17% | 109,327 |
| Jun 2, 2025 | 7.71 | 7.73 | 7.65 | 7.70 | 7.62 | 0.52% | 229,568 |
| May 30, 2025 | 7.72 | 7.72 | 7.62 | 7.66 | 7.58 | -0.13% | 119,818 |
| May 29, 2025 | 7.60 | 7.68 | 7.58 | 7.67 | 7.59 | 0.92% | 138,071 |
| May 28, 2025 | 7.58 | 7.62 | 7.55 | 7.60 | 7.52 | 0.53% | 163,522 |
| May 27, 2025 | 7.59 | 7.62 | 7.53 | 7.56 | 7.48 | -0.13% | 140,973 |
| May 23, 2025 | 7.56 | 7.57 | 7.51 | 7.57 | 7.49 | 0.80% | 60,992 |
| May 22, 2025 | 7.49 | 7.59 | 7.44 | 7.51 | 7.43 | -0.13% | 111,165 |
| May 21, 2025 | 7.61 | 7.61 | 7.45 | 7.52 | 7.44 | -0.79% | 140,136 |
| May 20, 2025 | 7.60 | 7.62 | 7.55 | 7.58 | 7.50 | -0.52% | 121,200 |
| May 19, 2025 | 7.56 | 7.63 | 7.56 | 7.62 | 7.54 | 0.26% | 123,932 |
| May 16, 2025 | 7.73 | 7.73 | 7.54 | 7.60 | 7.52 | -0.65% | 171,443 |
| May 15, 2025 | 7.76 | 7.76 | 7.64 | 7.65 | 7.57 | -0.52% | 78,246 |
| May 14, 2025 | 7.80 | 7.80 | 7.68 | 7.69 | 7.61 | -1.16% | 109,807 |
| May 13, 2025 | 7.78 | 7.80 | 7.74 | 7.78 | 7.70 | 0.65% | 109,721 |
| May 12, 2025 | 7.75 | 7.75 | 7.60 | 7.73 | 7.65 | 1.05% | 88,838 |
| May 9, 2025 | 7.66 | 7.73 | 7.59 | 7.65 | 7.57 | -0.39% | 48,709 |
| May 8, 2025 | 7.66 | 7.71 | 7.65 | 7.68 | 7.51 | -0.13% | 144,482 |
| May 7, 2025 | 7.63 | 7.69 | 7.59 | 7.69 | 7.52 | 0.79% | 124,434 |
| May 6, 2025 | 7.60 | 7.67 | 7.53 | 7.63 | 7.47 | -0.13% | 140,756 |
| May 5, 2025 | 7.66 | 7.68 | 7.57 | 7.64 | 7.47 | 0.92% | 172,843 |
| May 2, 2025 | 7.52 | 7.61 | 7.52 | 7.57 | 7.41 | 0.80% | 139,291 |
| May 1, 2025 | 7.70 | 7.70 | 7.44 | 7.51 | 7.35 | -2.21% | 223,836 |
| Apr 30, 2025 | 7.57 | 7.70 | 7.54 | 7.68 | 7.51 | 1.39% | 217,116 |
| Apr 29, 2025 | 7.45 | 7.63 | 7.45 | 7.58 | 7.41 | 1.54% | 201,617 |
| Apr 28, 2025 | 7.41 | 7.48 | 7.34 | 7.46 | 7.30 | 0.40% | 89,050 |
| Apr 25, 2025 | 7.45 | 7.47 | 7.38 | 7.43 | 7.27 | -0.27% | 106,273 |
| Apr 24, 2025 | 7.47 | 7.47 | 7.36 | 7.45 | 7.29 | 0.54% | 90,525 |
| Apr 23, 2025 | 7.37 | 7.45 | 7.30 | 7.41 | 7.25 | 1.51% | 132,436 |
| Apr 22, 2025 | 7.20 | 7.35 | 7.20 | 7.30 | 7.14 | 1.53% | 127,914 |
| Apr 21, 2025 | 7.29 | 7.31 | 7.13 | 7.19 | 7.03 | -0.83% | 122,812 |
| Apr 17, 2025 | 7.16 | 7.32 | 7.16 | 7.25 | 7.09 | 0.97% | 107,971 |
| Apr 16, 2025 | 7.25 | 7.29 | 7.15 | 7.18 | 7.02 | -0.28% | 78,610 |
| Apr 15, 2025 | 7.09 | 7.28 | 7.09 | 7.20 | 7.04 | 0.98% | 111,627 |
| Apr 14, 2025 | 7.10 | 7.19 | 7.09 | 7.13 | 6.98 | 0.56% | 131,991 |
| Apr 11, 2025 | 7.06 | 7.31 | 6.96 | 7.09 | 6.94 | -1.25% | 351,511 |
| Apr 10, 2025 | 7.40 | 7.41 | 7.06 | 7.18 | 7.02 | -2.45% | 161,451 |
| Apr 9, 2025 | 6.93 | 7.45 | 6.91 | 7.36 | 7.20 | 4.10% | 274,698 |
| Apr 8, 2025 | 7.12 | 7.35 | 7.01 | 7.07 | 6.84 | 1.00% | 292,416 |
| Apr 7, 2025 | 7.24 | 7.36 | 7.00 | 7.00 | 6.77 | -3.71% | 350,100 |
| Apr 4, 2025 | 7.52 | 7.59 | 7.25 | 7.27 | 7.03 | -4.34% | 430,724 |
| Apr 3, 2025 | 7.70 | 7.71 | 7.57 | 7.60 | 7.35 | -2.19% | 340,490 |
| Apr 2, 2025 | 7.78 | 7.80 | 7.75 | 7.77 | 7.52 | 0.03% | 70,266 |
| Apr 1, 2025 | 7.75 | 7.80 | 7.75 | 7.77 | 7.51 | 0.10% | 184,198 |