Saba Capital Income & Opportunities Fund (BRW)
NYSE: BRW · Real-Time Price · USD
8.44
0.00 (0.00%)
Jul 25, 2025, 4:00 PM - Market closed
BRW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 8.46 | 8.46 | 8.41 | 8.44 | 8.44 | - | 107,405 |
Jul 24, 2025 | 8.41 | 8.45 | 8.38 | 8.44 | 8.44 | 0.48% | 72,890 |
Jul 23, 2025 | 8.34 | 8.41 | 8.32 | 8.40 | 8.40 | 0.36% | 355,524 |
Jul 22, 2025 | 8.39 | 8.42 | 8.36 | 8.37 | 8.37 | -0.24% | 189,141 |
Jul 21, 2025 | 8.24 | 8.39 | 8.23 | 8.39 | 8.39 | 1.33% | 394,167 |
Jul 18, 2025 | 8.23 | 8.28 | 8.13 | 8.28 | 8.28 | 1.22% | 1,594,701 |
Jul 17, 2025 | 8.09 | 8.23 | 8.09 | 8.18 | 8.18 | 1.11% | 371,083 |
Jul 16, 2025 | 8.11 | 8.11 | 8.05 | 8.09 | 8.09 | 0.25% | 106,034 |
Jul 15, 2025 | 8.04 | 8.10 | 8.04 | 8.07 | 8.07 | 0.12% | 181,871 |
Jul 14, 2025 | 8.10 | 8.11 | 7.97 | 8.06 | 8.06 | -0.62% | 255,019 |
Jul 11, 2025 | 8.08 | 8.14 | 8.08 | 8.11 | 8.11 | - | 165,403 |
Jul 10, 2025 | 8.08 | 8.13 | 8.07 | 8.11 | 8.11 | -0.12% | 192,886 |
Jul 9, 2025 | 8.09 | 8.12 | 8.06 | 8.12 | 8.12 | -0.73% | 225,800 |
Jul 8, 2025 | 8.13 | 8.18 | 8.13 | 8.18 | 8.10 | 0.37% | 203,023 |
Jul 7, 2025 | 8.15 | 8.17 | 8.10 | 8.15 | 8.07 | 0.37% | 177,837 |
Jul 3, 2025 | 8.16 | 8.16 | 8.10 | 8.12 | 8.04 | -0.12% | 78,664 |
Jul 2, 2025 | 8.11 | 8.18 | 8.10 | 8.13 | 8.05 | 0.25% | 122,793 |
Jul 1, 2025 | 8.07 | 8.13 | 8.06 | 8.11 | 8.03 | 0.62% | 222,586 |
Jun 30, 2025 | 8.11 | 8.11 | 7.99 | 8.06 | 7.98 | 0.37% | 262,337 |
Jun 27, 2025 | 7.97 | 8.11 | 7.95 | 8.03 | 7.95 | 0.50% | 194,426 |
Jun 26, 2025 | 7.89 | 7.99 | 7.89 | 7.99 | 7.91 | 1.27% | 140,213 |
Jun 25, 2025 | 7.89 | 7.93 | 7.85 | 7.89 | 7.81 | -0.38% | 67,595 |
Jun 24, 2025 | 7.90 | 7.93 | 7.86 | 7.92 | 7.84 | 0.89% | 88,627 |
Jun 23, 2025 | 7.87 | 7.93 | 7.83 | 7.85 | 7.77 | -0.25% | 96,485 |
Jun 20, 2025 | 7.82 | 7.92 | 7.80 | 7.87 | 7.79 | 0.25% | 502,284 |
Jun 18, 2025 | 7.90 | 7.90 | 7.82 | 7.85 | 7.77 | 0.51% | 58,722 |
Jun 17, 2025 | 7.89 | 7.89 | 7.80 | 7.81 | 7.73 | -0.51% | 146,020 |
Jun 16, 2025 | 7.84 | 7.88 | 7.83 | 7.85 | 7.77 | 0.13% | 72,186 |
Jun 13, 2025 | 7.82 | 7.86 | 7.79 | 7.84 | 7.76 | 0.26% | 94,549 |
Jun 12, 2025 | 7.75 | 7.83 | 7.74 | 7.82 | 7.74 | 0.90% | 70,469 |
Jun 11, 2025 | 7.76 | 7.83 | 7.74 | 7.75 | 7.67 | -0.39% | 131,189 |
Jun 10, 2025 | 7.72 | 7.80 | 7.71 | 7.78 | 7.70 | -0.64% | 148,607 |
Jun 9, 2025 | 7.92 | 7.93 | 7.78 | 7.83 | 7.67 | -1.14% | 147,679 |
Jun 6, 2025 | 7.85 | 7.92 | 7.76 | 7.92 | 7.75 | 1.02% | 128,551 |
Jun 5, 2025 | 7.69 | 7.84 | 7.69 | 7.84 | 7.68 | 1.82% | 166,223 |
Jun 4, 2025 | 7.68 | 7.72 | 7.61 | 7.70 | 7.54 | 1.18% | 82,493 |
Jun 3, 2025 | 7.72 | 7.75 | 7.61 | 7.61 | 7.45 | -1.17% | 109,327 |
Jun 2, 2025 | 7.71 | 7.73 | 7.65 | 7.70 | 7.54 | 0.52% | 229,568 |
May 30, 2025 | 7.72 | 7.72 | 7.62 | 7.66 | 7.50 | -0.13% | 119,818 |
May 29, 2025 | 7.60 | 7.68 | 7.58 | 7.67 | 7.51 | 0.92% | 138,071 |
May 28, 2025 | 7.58 | 7.62 | 7.55 | 7.60 | 7.44 | 0.53% | 163,522 |
May 27, 2025 | 7.59 | 7.62 | 7.53 | 7.56 | 7.40 | -0.13% | 140,973 |
May 23, 2025 | 7.56 | 7.57 | 7.51 | 7.57 | 7.41 | 0.80% | 60,992 |
May 22, 2025 | 7.49 | 7.59 | 7.44 | 7.51 | 7.35 | -0.13% | 111,165 |
May 21, 2025 | 7.61 | 7.61 | 7.45 | 7.52 | 7.36 | -0.79% | 140,136 |
May 20, 2025 | 7.60 | 7.62 | 7.55 | 7.58 | 7.42 | -0.52% | 121,200 |
May 19, 2025 | 7.56 | 7.63 | 7.56 | 7.62 | 7.46 | 0.26% | 123,932 |
May 16, 2025 | 7.73 | 7.73 | 7.54 | 7.60 | 7.44 | -0.65% | 171,443 |
May 15, 2025 | 7.76 | 7.76 | 7.64 | 7.65 | 7.49 | -0.52% | 78,246 |
May 14, 2025 | 7.80 | 7.80 | 7.68 | 7.69 | 7.53 | -1.16% | 109,807 |