Saba Capital Income & Opportunities Fund (BRW)
NYSE: BRW · Real-Time Price · USD
7.40
-0.05 (-0.67%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.45 | 7.47 | 7.38 | 7.43 | 7.43 | -0.27% | 106,273 |
| Apr 24, 2025 | 7.47 | 7.47 | 7.36 | 7.45 | 7.45 | 0.54% | 90,525 |
| Apr 23, 2025 | 7.37 | 7.45 | 7.30 | 7.41 | 7.41 | 1.51% | 132,436 |
| Apr 22, 2025 | 7.20 | 7.35 | 7.20 | 7.30 | 7.30 | 1.53% | 127,914 |
| Apr 21, 2025 | 7.29 | 7.31 | 7.13 | 7.19 | 7.19 | -0.83% | 122,812 |
| Apr 17, 2025 | 7.16 | 7.32 | 7.16 | 7.25 | 7.25 | 0.97% | 107,971 |
| Apr 16, 2025 | 7.25 | 7.29 | 7.15 | 7.18 | 7.18 | -0.28% | 78,610 |
| Apr 15, 2025 | 7.09 | 7.28 | 7.09 | 7.20 | 7.20 | 0.98% | 111,627 |
| Apr 14, 2025 | 7.10 | 7.19 | 7.09 | 7.13 | 7.13 | 0.56% | 131,991 |
| Apr 11, 2025 | 7.06 | 7.31 | 6.96 | 7.09 | 7.09 | -1.25% | 351,511 |
| Apr 10, 2025 | 7.40 | 7.41 | 7.06 | 7.18 | 7.18 | -2.45% | 161,451 |
| Apr 9, 2025 | 6.93 | 7.45 | 6.91 | 7.36 | 7.36 | 4.10% | 274,698 |
| Apr 8, 2025 | 7.12 | 7.35 | 7.01 | 7.07 | 6.99 | 1.00% | 292,416 |
| Apr 7, 2025 | 7.24 | 7.36 | 7.00 | 7.00 | 6.92 | -3.71% | 350,100 |
| Apr 4, 2025 | 7.52 | 7.59 | 7.25 | 7.27 | 7.19 | -4.34% | 430,724 |
| Apr 3, 2025 | 7.70 | 7.71 | 7.57 | 7.60 | 7.51 | -2.19% | 340,490 |
| Apr 2, 2025 | 7.78 | 7.80 | 7.75 | 7.77 | 7.68 | 0.03% | 70,266 |
| Apr 1, 2025 | 7.75 | 7.80 | 7.75 | 7.77 | 7.68 | 0.10% | 184,198 |
| Mar 31, 2025 | 7.79 | 7.80 | 7.72 | 7.76 | 7.67 | 0.13% | 227,363 |
| Mar 28, 2025 | 7.81 | 7.81 | 7.75 | 7.75 | 7.66 | -0.39% | 199,418 |
| Mar 27, 2025 | 7.76 | 7.78 | 7.72 | 7.78 | 7.69 | 0.26% | 83,178 |
| Mar 26, 2025 | 7.80 | 7.83 | 7.75 | 7.76 | 7.67 | -0.77% | 107,342 |
| Mar 25, 2025 | 7.79 | 7.84 | 7.79 | 7.82 | 7.73 | 0.39% | 109,088 |
| Mar 24, 2025 | 7.81 | 7.84 | 7.77 | 7.79 | 7.70 | 0.13% | 123,928 |
| Mar 21, 2025 | 7.75 | 7.79 | 7.70 | 7.78 | 7.69 | 0.54% | 122,880 |
| Mar 20, 2025 | 7.73 | 7.77 | 7.70 | 7.74 | 7.65 | 0.49% | 43,730 |
| Mar 19, 2025 | 7.64 | 7.72 | 7.63 | 7.70 | 7.61 | 0.46% | 132,931 |
| Mar 18, 2025 | 7.72 | 7.73 | 7.65 | 7.67 | 7.58 | -0.31% | 104,541 |
| Mar 17, 2025 | 7.68 | 7.73 | 7.64 | 7.69 | 7.60 | 0.38% | 69,354 |
| Mar 14, 2025 | 7.60 | 7.74 | 7.60 | 7.66 | 7.57 | 0.79% | 70,093 |
| Mar 13, 2025 | 7.60 | 7.68 | 7.55 | 7.60 | 7.51 | -0.39% | 148,656 |
| Mar 12, 2025 | 7.69 | 7.74 | 7.57 | 7.63 | 7.54 | -0.78% | 170,262 |
| Mar 11, 2025 | 7.79 | 7.81 | 7.62 | 7.69 | 7.60 | -2.04% | 172,613 |
| Mar 10, 2025 | 7.86 | 7.87 | 7.82 | 7.85 | 7.68 | 0.13% | 134,354 |
| Mar 7, 2025 | 7.85 | 7.90 | 7.84 | 7.84 | 7.67 | 0.26% | 145,407 |
| Mar 6, 2025 | 7.84 | 7.87 | 7.80 | 7.82 | 7.65 | -0.26% | 135,429 |
| Mar 5, 2025 | 7.90 | 7.90 | 7.81 | 7.84 | 7.67 | -0.51% | 115,428 |
| Mar 4, 2025 | 7.88 | 7.89 | 7.81 | 7.88 | 7.71 | 0.13% | 193,630 |
| Mar 3, 2025 | 7.95 | 7.95 | 7.87 | 7.87 | 7.70 | -1.13% | 253,474 |
| Feb 28, 2025 | 7.95 | 7.98 | 7.91 | 7.96 | 7.78 | 0.66% | 144,230 |
| Feb 27, 2025 | 7.90 | 7.99 | 7.88 | 7.91 | 7.73 | 0.10% | 169,604 |
| Feb 26, 2025 | 7.90 | 7.92 | 7.87 | 7.90 | 7.72 | 0.25% | 282,701 |
| Feb 25, 2025 | 7.93 | 7.95 | 7.87 | 7.88 | 7.71 | -0.63% | 149,540 |
| Feb 24, 2025 | 7.92 | 7.97 | 7.90 | 7.93 | 7.75 | 0.63% | 216,848 |
| Feb 21, 2025 | 7.88 | 7.90 | 7.84 | 7.88 | 7.71 | 0.51% | 136,321 |
| Feb 20, 2025 | 7.87 | 7.90 | 7.83 | 7.84 | 7.67 | -0.51% | 90,351 |
| Feb 19, 2025 | 7.87 | 7.90 | 7.86 | 7.88 | 7.71 | -0.25% | 61,829 |
| Feb 18, 2025 | 7.90 | 7.90 | 7.87 | 7.90 | 7.72 | 0.51% | 176,095 |
| Feb 14, 2025 | 7.83 | 7.89 | 7.82 | 7.86 | 7.69 | 0.41% | 103,602 |
| Feb 13, 2025 | 7.77 | 7.84 | 7.77 | 7.83 | 7.65 | 0.62% | 98,908 |