Saba Capital Income & Opportunities Fund II (SABA)
NYSE: SABA · Real-Time Price · USD
9.05
0.00 (0.00%)
Jun 17, 2025, 4:00 PM - Market closed
SABA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 9.06 | 9.11 | 8.91 | 9.05 | 9.05 | -0.39% | 75,037 |
| Jun 16, 2025 | 9.10 | 9.18 | 8.93 | 9.08 | 9.08 | 0.44% | 96,005 |
| Jun 13, 2025 | 8.95 | 9.07 | 8.92 | 9.04 | 9.04 | 0.56% | 83,008 |
| Jun 12, 2025 | 8.85 | 9.04 | 8.82 | 8.99 | 8.99 | 1.01% | 76,084 |
| Jun 11, 2025 | 8.80 | 8.93 | 8.76 | 8.90 | 8.90 | 0.68% | 40,489 |
| Jun 10, 2025 | 8.90 | 8.97 | 8.74 | 8.84 | 8.84 | -0.90% | 125,716 |
| Jun 9, 2025 | 8.89 | 8.97 | 8.89 | 8.92 | 8.86 | 0.34% | 57,881 |
| Jun 6, 2025 | 8.75 | 8.93 | 8.72 | 8.89 | 8.83 | 1.48% | 116,748 |
| Jun 5, 2025 | 8.63 | 8.79 | 8.63 | 8.76 | 8.70 | 1.39% | 63,611 |
| Jun 4, 2025 | 8.66 | 8.68 | 8.60 | 8.64 | 8.58 | - | 53,462 |
| Jun 3, 2025 | 8.70 | 8.70 | 8.60 | 8.64 | 8.58 | -0.23% | 129,233 |
| Jun 2, 2025 | 8.72 | 8.74 | 8.66 | 8.66 | 8.60 | -0.69% | 39,865 |
| May 30, 2025 | 8.77 | 8.78 | 8.70 | 8.72 | 8.66 | -0.46% | 30,473 |
| May 29, 2025 | 8.66 | 8.80 | 8.64 | 8.76 | 8.70 | 1.27% | 67,097 |
| May 28, 2025 | 8.72 | 8.72 | 8.61 | 8.65 | 8.59 | -0.80% | 28,488 |
| May 27, 2025 | 8.65 | 8.79 | 8.63 | 8.72 | 8.66 | 0.81% | 72,274 |
| May 23, 2025 | 8.51 | 8.70 | 8.51 | 8.65 | 8.59 | -0.46% | 38,025 |
| May 22, 2025 | 8.69 | 8.70 | 8.62 | 8.69 | 8.63 | 0.46% | 19,519 |
| May 21, 2025 | 8.70 | 8.71 | 8.60 | 8.65 | 8.59 | -0.69% | 45,698 |
| May 20, 2025 | 8.67 | 8.75 | 8.63 | 8.71 | 8.65 | 0.58% | 60,183 |
| May 19, 2025 | 8.63 | 8.75 | 8.61 | 8.66 | 8.60 | 0.12% | 46,858 |
| May 16, 2025 | 8.78 | 8.78 | 8.65 | 8.65 | 8.59 | -0.23% | 21,503 |
| May 15, 2025 | 8.79 | 8.79 | 8.66 | 8.67 | 8.61 | -0.69% | 46,321 |
| May 14, 2025 | 8.69 | 8.78 | 8.66 | 8.73 | 8.67 | - | 22,774 |
| May 13, 2025 | 8.63 | 8.77 | 8.63 | 8.73 | 8.67 | 1.04% | 35,407 |
| May 12, 2025 | 8.82 | 8.83 | 8.64 | 8.64 | 8.58 | 0.23% | 83,231 |
| May 9, 2025 | 8.66 | 8.76 | 8.61 | 8.62 | 8.56 | -1.03% | 118,726 |
| May 8, 2025 | 8.83 | 8.83 | 8.71 | 8.71 | 8.60 | -1.36% | 41,328 |
| May 7, 2025 | 8.63 | 8.83 | 8.63 | 8.83 | 8.71 | 1.85% | 55,588 |
| May 6, 2025 | 8.60 | 8.72 | 8.52 | 8.67 | 8.56 | -0.57% | 87,941 |
| May 5, 2025 | 8.77 | 8.77 | 8.60 | 8.72 | 8.61 | -0.23% | 53,713 |
| May 2, 2025 | 8.74 | 8.78 | 8.63 | 8.74 | 8.63 | 0.81% | 36,419 |
| May 1, 2025 | 8.76 | 8.79 | 8.60 | 8.67 | 8.56 | -0.80% | 69,297 |
| Apr 30, 2025 | 8.73 | 8.84 | 8.56 | 8.74 | 8.63 | 0.23% | 56,674 |
| Apr 29, 2025 | 8.47 | 8.74 | 8.47 | 8.72 | 8.61 | 2.23% | 111,143 |
| Apr 28, 2025 | 8.52 | 8.63 | 8.47 | 8.53 | 8.42 | 0.12% | 74,984 |
| Apr 25, 2025 | 8.52 | 8.52 | 8.44 | 8.52 | 8.41 | 0.24% | 60,008 |
| Apr 24, 2025 | 8.33 | 8.54 | 8.32 | 8.50 | 8.39 | 2.53% | 36,991 |
| Apr 23, 2025 | 8.38 | 8.53 | 8.29 | 8.29 | 8.18 | 0.61% | 46,223 |
| Apr 22, 2025 | 8.09 | 8.39 | 8.09 | 8.24 | 8.13 | 2.23% | 103,970 |
| Apr 21, 2025 | 8.12 | 8.18 | 8.00 | 8.06 | 7.95 | -2.18% | 60,398 |
| Apr 17, 2025 | 8.18 | 8.35 | 8.18 | 8.24 | 8.13 | 0.73% | 31,655 |
| Apr 16, 2025 | 8.10 | 8.35 | 8.10 | 8.18 | 8.07 | -1.21% | 38,618 |
| Apr 15, 2025 | 8.18 | 8.29 | 8.12 | 8.28 | 8.17 | 2.60% | 45,198 |
| Apr 14, 2025 | 8.00 | 8.18 | 8.00 | 8.07 | 7.96 | 1.00% | 28,741 |
| Apr 11, 2025 | 7.85 | 8.08 | 7.85 | 7.99 | 7.89 | 2.44% | 85,171 |
| Apr 10, 2025 | 8.10 | 8.23 | 7.72 | 7.80 | 7.70 | -5.11% | 194,275 |
| Apr 9, 2025 | 7.90 | 8.40 | 7.90 | 8.22 | 8.11 | 3.01% | 248,096 |
| Apr 8, 2025 | 8.00 | 8.34 | 7.94 | 7.98 | 7.82 | 0.50% | 102,759 |
| Apr 7, 2025 | 8.05 | 8.17 | 7.86 | 7.94 | 7.78 | -3.41% | 145,738 |