Saba Capital Income & Opportunities Fund (BRW)
NYSE: BRW · Real-Time Price · USD
7.88
+0.04 (0.51%)
Feb 21, 2025, 4:00 PM EST - Market closed
BRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.88 | 7.90 | 7.84 | 7.88 | 7.88 | 0.51% | 136,321 |
| Feb 20, 2025 | 7.87 | 7.90 | 7.83 | 7.84 | 7.84 | -0.51% | 90,351 |
| Feb 19, 2025 | 7.87 | 7.90 | 7.86 | 7.88 | 7.88 | -0.25% | 61,829 |
| Feb 18, 2025 | 7.90 | 7.90 | 7.87 | 7.90 | 7.90 | 0.51% | 176,095 |
| Feb 14, 2025 | 7.83 | 7.89 | 7.82 | 7.86 | 7.86 | 0.41% | 103,602 |
| Feb 13, 2025 | 7.77 | 7.84 | 7.77 | 7.83 | 7.83 | 0.62% | 98,908 |
| Feb 12, 2025 | 7.78 | 7.81 | 7.76 | 7.78 | 7.78 | -0.13% | 132,069 |
| Feb 11, 2025 | 7.81 | 7.87 | 7.76 | 7.79 | 7.79 | -0.89% | 254,845 |
| Feb 10, 2025 | 7.84 | 7.88 | 7.82 | 7.86 | 7.78 | 0.51% | 209,410 |
| Feb 7, 2025 | 7.80 | 7.87 | 7.78 | 7.82 | 7.74 | 0.26% | 301,434 |
| Feb 6, 2025 | 7.82 | 7.84 | 7.79 | 7.80 | 7.72 | -0.38% | 202,212 |
| Feb 5, 2025 | 7.85 | 7.87 | 7.78 | 7.83 | 7.75 | -0.25% | 198,572 |
| Feb 4, 2025 | 7.95 | 7.95 | 7.81 | 7.85 | 7.77 | -0.88% | 332,336 |
| Feb 3, 2025 | 7.85 | 7.95 | 7.81 | 7.92 | 7.84 | - | 320,925 |
| Jan 31, 2025 | 7.93 | 7.96 | 7.88 | 7.92 | 7.84 | 0.76% | 267,871 |
| Jan 30, 2025 | 7.80 | 7.88 | 7.75 | 7.86 | 7.78 | 1.29% | 172,755 |
| Jan 29, 2025 | 7.81 | 7.84 | 7.74 | 7.76 | 7.68 | -0.39% | 171,113 |
| Jan 28, 2025 | 7.80 | 7.86 | 7.78 | 7.79 | 7.71 | 0.13% | 266,671 |
| Jan 27, 2025 | 7.75 | 7.81 | 7.69 | 7.78 | 7.70 | 0.39% | 242,531 |
| Jan 24, 2025 | 7.80 | 7.80 | 7.72 | 7.75 | 7.67 | -0.26% | 163,932 |
| Jan 23, 2025 | 7.80 | 7.80 | 7.64 | 7.77 | 7.69 | -0.13% | 190,510 |
| Jan 22, 2025 | 7.78 | 7.79 | 7.72 | 7.78 | 7.70 | - | 138,299 |
| Jan 21, 2025 | 7.77 | 7.84 | 7.77 | 7.78 | 7.70 | 0.13% | 110,201 |
| Jan 17, 2025 | 7.81 | 7.85 | 7.73 | 7.77 | 7.69 | -0.51% | 1,655,043 |
| Jan 16, 2025 | 7.73 | 7.86 | 7.71 | 7.81 | 7.73 | 1.49% | 524,474 |
| Jan 15, 2025 | 7.65 | 7.71 | 7.63 | 7.70 | 7.61 | 1.12% | 234,785 |
| Jan 14, 2025 | 7.63 | 7.69 | 7.58 | 7.61 | 7.53 | -0.26% | 199,325 |
| Jan 13, 2025 | 7.59 | 7.69 | 7.56 | 7.63 | 7.55 | -0.52% | 408,359 |
| Jan 10, 2025 | 7.76 | 7.76 | 7.61 | 7.67 | 7.59 | -2.04% | 164,786 |
| Jan 8, 2025 | 7.92 | 7.92 | 7.78 | 7.83 | 7.66 | -0.76% | 247,847 |
| Jan 7, 2025 | 7.90 | 7.96 | 7.87 | 7.89 | 7.72 | -0.13% | 200,821 |
| Jan 6, 2025 | 7.99 | 7.99 | 7.89 | 7.90 | 7.73 | -0.38% | 171,244 |
| Jan 3, 2025 | 7.81 | 7.98 | 7.77 | 7.93 | 7.76 | 1.54% | 257,331 |
| Jan 2, 2025 | 7.66 | 7.81 | 7.66 | 7.81 | 7.64 | 2.49% | 210,182 |
| Dec 31, 2024 | 7.67 | 7.71 | 7.57 | 7.62 | 7.46 | - | 705,250 |
| Dec 30, 2024 | 7.50 | 7.65 | 7.46 | 7.62 | 7.46 | 1.06% | 303,024 |
| Dec 27, 2024 | 7.51 | 7.56 | 7.49 | 7.54 | 7.38 | -0.26% | 165,266 |
| Dec 26, 2024 | 7.70 | 7.72 | 7.54 | 7.56 | 7.40 | -2.07% | 382,238 |
| Dec 24, 2024 | 7.70 | 7.74 | 7.64 | 7.72 | 7.55 | -0.13% | 143,156 |
| Dec 23, 2024 | 7.73 | 7.75 | 7.68 | 7.73 | 7.56 | - | 104,213 |
| Dec 20, 2024 | 7.61 | 7.77 | 7.54 | 7.73 | 7.56 | - | 149,478 |
| Dec 19, 2024 | 7.70 | 7.79 | 7.70 | 7.73 | 7.56 | 1.05% | 243,860 |
| Dec 18, 2024 | 7.87 | 7.88 | 7.65 | 7.65 | 7.48 | -2.42% | 193,361 |
| Dec 17, 2024 | 7.82 | 7.87 | 7.77 | 7.84 | 7.67 | 0.13% | 205,239 |
| Dec 16, 2024 | 7.74 | 7.86 | 7.74 | 7.83 | 7.66 | 0.13% | 127,093 |
| Dec 13, 2024 | 7.75 | 7.88 | 7.75 | 7.82 | 7.65 | 0.26% | 185,594 |
| Dec 12, 2024 | 7.87 | 7.90 | 7.80 | 7.80 | 7.63 | -0.89% | 134,071 |
| Dec 11, 2024 | 7.84 | 7.95 | 7.84 | 7.87 | 7.70 | -0.69% | 216,820 |
| Dec 10, 2024 | 7.95 | 7.96 | 7.91 | 7.93 | 7.75 | -1.43% | 181,026 |
| Dec 9, 2024 | 7.97 | 8.04 | 7.96 | 8.04 | 7.78 | 1.01% | 618,770 |
| Dec 6, 2024 | 7.91 | 8.00 | 7.91 | 7.96 | 7.71 | - | 189,264 |
| Dec 5, 2024 | 7.90 | 7.97 | 7.60 | 7.96 | 7.71 | 0.51% | 220,057 |
| Dec 4, 2024 | 7.90 | 7.93 | 7.86 | 7.92 | 7.67 | 0.38% | 228,537 |
| Dec 3, 2024 | 7.94 | 7.95 | 7.78 | 7.89 | 7.64 | -0.25% | 267,164 |
| Dec 2, 2024 | 7.83 | 7.92 | 7.82 | 7.91 | 7.66 | 0.89% | 263,378 |
| Nov 29, 2024 | 7.79 | 7.84 | 7.77 | 7.84 | 7.59 | 0.90% | 89,082 |
| Nov 27, 2024 | 7.70 | 7.79 | 7.70 | 7.77 | 7.52 | 0.65% | 148,827 |
| Nov 26, 2024 | 7.63 | 7.73 | 7.62 | 7.72 | 7.47 | 1.05% | 147,944 |
| Nov 25, 2024 | 7.60 | 7.64 | 7.59 | 7.64 | 7.40 | 0.39% | 118,744 |
| Nov 22, 2024 | 7.55 | 7.61 | 7.55 | 7.61 | 7.37 | 0.26% | 343,683 |
| Nov 21, 2024 | 7.57 | 7.60 | 7.56 | 7.59 | 7.35 | 0.13% | 78,881 |
| Nov 20, 2024 | 7.60 | 7.60 | 7.57 | 7.58 | 7.34 | 0.13% | 60,895 |
| Nov 19, 2024 | 7.56 | 7.60 | 7.56 | 7.57 | 7.33 | 0.13% | 101,723 |
| Nov 18, 2024 | 7.55 | 7.56 | 7.52 | 7.56 | 7.32 | 0.27% | 135,249 |
| Nov 15, 2024 | 7.52 | 7.56 | 7.51 | 7.54 | 7.30 | - | 141,049 |
| Nov 14, 2024 | 7.52 | 7.54 | 7.50 | 7.54 | 7.30 | - | 91,587 |
| Nov 13, 2024 | 7.56 | 7.56 | 7.51 | 7.54 | 7.30 | -0.13% | 156,966 |
| Nov 12, 2024 | 7.51 | 7.55 | 7.48 | 7.55 | 7.31 | 0.27% | 146,196 |
| Nov 11, 2024 | 7.45 | 7.53 | 7.45 | 7.53 | 7.29 | 0.67% | 177,601 |
| Nov 8, 2024 | 7.44 | 7.49 | 7.42 | 7.48 | 7.24 | -0.27% | 184,936 |
| Nov 7, 2024 | 7.50 | 7.52 | 7.47 | 7.50 | 7.18 | -0.13% | 229,893 |
| Nov 6, 2024 | 7.51 | 7.56 | 7.48 | 7.51 | 7.19 | - | 198,650 |
| Nov 5, 2024 | 7.55 | 7.55 | 7.49 | 7.51 | 7.19 | -0.27% | 113,791 |
| Nov 4, 2024 | 7.54 | 7.55 | 7.48 | 7.53 | 7.21 | -0.13% | 76,539 |
| Nov 1, 2024 | 7.49 | 7.57 | 7.49 | 7.54 | 7.22 | 0.53% | 202,308 |
| Oct 31, 2024 | 7.50 | 7.51 | 7.47 | 7.50 | 7.18 | - | 139,009 |
| Oct 30, 2024 | 7.50 | 7.52 | 7.48 | 7.50 | 7.18 | - | 144,572 |
| Oct 29, 2024 | 7.44 | 7.50 | 7.41 | 7.50 | 7.18 | 0.94% | 53,267 |
| Oct 28, 2024 | 7.43 | 7.44 | 7.39 | 7.43 | 7.11 | 0.41% | 116,018 |
| Oct 25, 2024 | 7.37 | 7.44 | 7.37 | 7.40 | 7.08 | -0.27% | 84,888 |
| Oct 24, 2024 | 7.43 | 7.46 | 7.37 | 7.42 | 7.10 | -0.13% | 102,808 |
| Oct 23, 2024 | 7.43 | 7.45 | 7.39 | 7.43 | 7.11 | - | 96,494 |
| Oct 22, 2024 | 7.45 | 7.47 | 7.43 | 7.43 | 7.11 | -0.27% | 75,377 |
| Oct 21, 2024 | 7.43 | 7.46 | 7.40 | 7.45 | 7.13 | 0.27% | 169,294 |
| Oct 18, 2024 | 7.40 | 7.44 | 7.36 | 7.43 | 7.11 | 0.68% | 176,009 |
| Oct 17, 2024 | 7.41 | 7.41 | 7.35 | 7.38 | 7.06 | -0.40% | 133,915 |
| Oct 16, 2024 | 7.35 | 7.41 | 7.35 | 7.41 | 7.09 | 0.82% | 89,716 |
| Oct 15, 2024 | 7.41 | 7.44 | 7.32 | 7.35 | 7.04 | -0.81% | 135,736 |
| Oct 14, 2024 | 7.40 | 7.42 | 7.40 | 7.41 | 7.09 | 0.14% | 56,086 |
| Oct 11, 2024 | 7.42 | 7.42 | 7.32 | 7.40 | 7.08 | -0.13% | 123,395 |
| Oct 10, 2024 | 7.47 | 7.48 | 7.36 | 7.41 | 7.09 | -0.94% | 112,044 |
| Oct 9, 2024 | 7.47 | 7.55 | 7.45 | 7.48 | 7.16 | -1.19% | 140,013 |
| Oct 8, 2024 | 7.55 | 7.57 | 7.52 | 7.57 | 7.16 | 0.40% | 236,488 |
| Oct 7, 2024 | 7.52 | 7.54 | 7.49 | 7.54 | 7.14 | 0.40% | 218,141 |
| Oct 4, 2024 | 7.52 | 7.53 | 7.48 | 7.51 | 7.11 | 0.27% | 107,584 |
| Oct 3, 2024 | 7.43 | 7.53 | 7.43 | 7.49 | 7.09 | 0.40% | 149,813 |
| Oct 2, 2024 | 7.47 | 7.50 | 7.41 | 7.46 | 7.06 | - | 123,440 |
| Oct 1, 2024 | 7.57 | 7.58 | 7.38 | 7.46 | 7.06 | -1.71% | 288,727 |
| Sep 30, 2024 | 7.47 | 7.59 | 7.45 | 7.59 | 7.18 | 1.88% | 350,885 |
| Sep 27, 2024 | 7.44 | 7.48 | 7.42 | 7.45 | 7.05 | 0.54% | 143,091 |