Skip to main content
Saba Capital Income & Opportunities Fund II (SABA)
NYSE: SABA · Real-Time Price · USD
8.89
-0.09 (-1.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

SABA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.929.118.838.898.89-1.00%85,168
Dec 19, 20248.829.028.828.988.982.39%117,883
Dec 18, 20249.059.118.738.778.77-3.20%151,133
Dec 17, 20249.019.129.009.069.06-0.11%101,116
Dec 16, 20248.959.148.929.079.071.11%92,724
Dec 13, 20248.929.098.928.978.970.22%99,521
Dec 12, 20249.049.058.938.958.95-1.21%145,567
Dec 11, 20249.059.099.059.069.060.33%86,842
Dec 10, 20249.109.119.039.039.03-0.77%72,925
Dec 9, 20249.079.179.079.109.040.55%50,590
Dec 6, 20248.999.118.999.058.990.56%102,130
Dec 5, 20248.969.108.969.008.940.11%172,622
Dec 4, 20248.989.008.968.998.930.11%139,427
Dec 3, 20248.919.038.898.988.92-0.11%65,829
Dec 2, 20248.999.018.918.998.930.90%69,276
Nov 29, 20248.868.988.788.918.850.68%33,071
Nov 27, 20248.809.008.618.858.790.11%71,334
Nov 26, 20248.728.908.728.848.781.38%69,629
Nov 25, 20248.698.818.648.728.660.35%64,452
Nov 22, 20248.658.728.658.698.64-0.11%88,277
Nov 21, 20248.658.738.658.708.640.46%33,504
Nov 20, 20248.638.678.638.668.61-31,780
Nov 19, 20248.638.678.618.668.610.12%58,574
Nov 18, 20248.558.658.558.658.600.70%23,087
Nov 15, 20248.558.648.558.598.54-0.58%51,177
Nov 14, 20248.548.648.518.648.590.70%26,505
Nov 13, 20248.588.628.568.588.53-0.58%22,964
Nov 12, 20248.698.698.638.638.58-0.80%29,085
Nov 11, 20248.668.758.668.708.640.23%40,998
Nov 8, 20248.578.718.578.688.630.46%54,372
Nov 7, 20248.638.688.608.648.53-68,299
Nov 6, 20248.598.668.598.648.53-0.23%42,469
Nov 5, 20248.518.668.518.668.551.29%47,962
Nov 4, 20248.548.608.508.558.44-0.35%34,188
Nov 1, 20248.658.668.548.588.470.47%22,069
Oct 31, 20248.638.638.508.548.43-0.23%37,470
Oct 30, 20248.468.588.458.568.450.77%70,402
Oct 29, 20248.458.508.458.508.390.53%82,079
Oct 28, 20248.418.498.418.458.34-75,853
Oct 25, 20248.458.538.438.458.34-0.12%31,824
Oct 24, 20248.478.498.428.468.35-0.70%31,326
Oct 23, 20248.528.578.438.528.41-0.23%65,909
Oct 22, 20248.518.558.518.548.430.23%20,182
Oct 21, 20248.508.548.478.528.41-96,389
Oct 18, 20248.538.578.488.528.41-0.47%125,701
Oct 17, 20248.578.588.528.568.45-0.70%65,336
Oct 16, 20248.558.638.538.628.510.70%29,656
Oct 15, 20248.578.628.568.568.45-0.52%19,791
Oct 14, 20248.588.668.568.618.49-0.17%42,309
Oct 11, 20248.578.648.518.628.510.12%262,958
Oct 10, 20248.688.688.528.618.50-0.06%127,826
Oct 9, 20248.688.688.588.628.50-0.98%57,456
Oct 8, 20248.718.738.678.708.530.46%83,921
Oct 7, 20248.608.688.578.668.490.81%51,278
Oct 4, 20248.518.638.518.598.420.47%52,895
Oct 3, 20248.508.568.498.558.380.71%34,036
Oct 2, 20248.528.528.488.498.32-0.24%39,552
Oct 1, 20248.478.558.468.518.34-167,806
Sep 30, 20248.478.538.428.518.341.07%109,850
Sep 27, 20248.358.468.358.428.260.84%76,544
Sep 26, 20248.398.438.348.358.19-0.24%37,003
Sep 25, 20248.408.468.358.378.21-0.59%136,151
Sep 24, 20248.428.428.378.428.26-0.12%102,258
Sep 23, 20248.568.598.418.438.27-0.12%35,342
Sep 20, 20248.438.588.438.448.28-0.71%37,090
Sep 19, 20248.618.618.478.508.33-0.47%49,023
Sep 18, 20248.388.568.358.548.371.43%55,026
Sep 17, 20248.388.458.338.428.260.45%77,389
Sep 16, 20248.398.428.388.388.220.14%18,257
Sep 13, 20248.358.408.358.378.210.12%77,525
Sep 12, 20248.358.388.328.368.20-0.36%91,231
Sep 11, 20248.388.408.358.398.23-0.12%57,449
Sep 10, 20248.358.448.358.408.24-0.12%77,555
Sep 9, 20248.408.468.368.418.190.12%50,956
Sep 6, 20248.468.488.378.408.18-0.83%54,301
Sep 5, 20248.458.538.458.478.25-0.59%61,571
Sep 4, 20248.488.658.468.528.300.71%100,574
Sep 3, 20248.488.488.428.468.24-0.82%48,086
Aug 30, 20248.548.578.418.538.310.83%80,215
Aug 29, 20248.468.588.418.468.240.48%89,325
Aug 28, 20248.488.528.408.428.20-1.41%34,577
Aug 27, 20248.548.578.518.548.32-0.35%33,919
Aug 26, 20248.558.578.488.578.350.12%90,471
Aug 23, 20248.418.568.408.568.341.42%91,431
Aug 22, 20248.458.528.408.448.220.48%135,204
Aug 21, 20248.358.468.288.408.180.24%152,781
Aug 20, 20248.288.408.288.388.161.21%101,035
Aug 19, 20248.208.348.208.288.060.85%52,524
Aug 16, 20248.308.348.198.217.99-0.61%72,781
Aug 15, 20248.328.358.248.268.04-0.84%62,133
Aug 14, 20248.368.368.328.338.11-43,525
Aug 13, 20248.328.398.328.338.11-45,801
Aug 12, 20248.328.408.268.338.11-0.48%32,710
Aug 9, 20248.398.408.278.378.15-1.30%35,458
Aug 8, 20248.348.518.348.488.201.80%95,037
Aug 7, 20248.338.388.298.338.060.60%58,875
Aug 6, 20248.158.318.158.288.011.97%115,146
Aug 5, 20248.158.238.128.127.85-2.05%76,769
Aug 2, 20248.338.338.258.298.02-0.24%57,259
Aug 1, 20248.398.398.288.318.04-0.95%125,788