Saba Capital Income & Opportunities Fund II (SABA)
NYSE: SABA · Real-Time Price · USD
9.14
+0.04 (0.44%)
Jul 14, 2025, 4:00 PM - Market closed
SABA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 9.09 | 9.14 | 9.06 | 9.14 | 9.14 | 0.44% | 48,001 |
| Jul 11, 2025 | 9.13 | 9.20 | 9.09 | 9.10 | 9.10 | -1.09% | 36,766 |
| Jul 10, 2025 | 9.18 | 9.21 | 9.17 | 9.20 | 9.20 | -0.16% | 41,786 |
| Jul 9, 2025 | 9.24 | 9.29 | 9.08 | 9.22 | 9.22 | -0.27% | 94,373 |
| Jul 8, 2025 | 9.17 | 9.24 | 9.14 | 9.24 | 9.18 | 0.43% | 50,200 |
| Jul 7, 2025 | 9.20 | 9.27 | 9.19 | 9.20 | 9.14 | -0.11% | 29,857 |
| Jul 3, 2025 | 9.12 | 9.23 | 9.09 | 9.21 | 9.15 | -0.54% | 116,606 |
| Jul 2, 2025 | 9.16 | 9.30 | 9.14 | 9.26 | 9.20 | 0.54% | 50,212 |
| Jul 1, 2025 | 9.19 | 9.22 | 9.10 | 9.21 | 9.15 | 0.22% | 37,909 |
| Jun 30, 2025 | 9.17 | 9.22 | 9.10 | 9.19 | 9.13 | 0.22% | 49,467 |
| Jun 27, 2025 | 9.09 | 9.20 | 9.09 | 9.17 | 9.11 | 0.55% | 44,097 |
| Jun 26, 2025 | 9.06 | 9.15 | 9.06 | 9.12 | 9.06 | 0.66% | 21,512 |
| Jun 25, 2025 | 9.04 | 9.08 | 9.00 | 9.06 | 9.00 | - | 51,992 |
| Jun 24, 2025 | 9.06 | 9.07 | 9.04 | 9.06 | 9.00 | -0.22% | 21,562 |
| Jun 23, 2025 | 9.05 | 9.12 | 9.03 | 9.08 | 9.02 | 0.55% | 24,882 |
| Jun 20, 2025 | 8.97 | 9.12 | 8.97 | 9.03 | 8.97 | - | 47,947 |
| Jun 18, 2025 | 8.98 | 9.10 | 8.93 | 9.03 | 8.97 | -0.17% | 39,437 |
| Jun 17, 2025 | 9.06 | 9.11 | 8.91 | 9.05 | 8.99 | -0.39% | 75,037 |
| Jun 16, 2025 | 9.10 | 9.18 | 8.93 | 9.08 | 9.02 | 0.44% | 96,005 |
| Jun 13, 2025 | 8.95 | 9.07 | 8.92 | 9.04 | 8.98 | 0.56% | 83,008 |
| Jun 12, 2025 | 8.85 | 9.04 | 8.82 | 8.99 | 8.93 | 1.01% | 76,084 |
| Jun 11, 2025 | 8.80 | 8.93 | 8.76 | 8.90 | 8.84 | 0.68% | 40,489 |
| Jun 10, 2025 | 8.90 | 8.97 | 8.74 | 8.84 | 8.79 | -0.90% | 125,716 |
| Jun 9, 2025 | 8.89 | 8.97 | 8.89 | 8.92 | 8.81 | 0.34% | 57,881 |
| Jun 6, 2025 | 8.75 | 8.93 | 8.72 | 8.89 | 8.78 | 1.48% | 116,748 |
| Jun 5, 2025 | 8.63 | 8.79 | 8.63 | 8.76 | 8.65 | 1.39% | 63,611 |
| Jun 4, 2025 | 8.66 | 8.68 | 8.60 | 8.64 | 8.53 | - | 53,462 |
| Jun 3, 2025 | 8.70 | 8.70 | 8.60 | 8.64 | 8.53 | -0.23% | 129,233 |
| Jun 2, 2025 | 8.72 | 8.74 | 8.66 | 8.66 | 8.55 | -0.69% | 39,865 |
| May 30, 2025 | 8.77 | 8.78 | 8.70 | 8.72 | 8.61 | -0.46% | 30,473 |
| May 29, 2025 | 8.66 | 8.80 | 8.64 | 8.76 | 8.65 | 1.27% | 67,097 |
| May 28, 2025 | 8.72 | 8.72 | 8.61 | 8.65 | 8.54 | -0.80% | 28,488 |
| May 27, 2025 | 8.65 | 8.79 | 8.63 | 8.72 | 8.61 | 0.81% | 72,274 |
| May 23, 2025 | 8.51 | 8.70 | 8.51 | 8.65 | 8.54 | -0.46% | 38,025 |
| May 22, 2025 | 8.69 | 8.70 | 8.62 | 8.69 | 8.58 | 0.46% | 19,519 |
| May 21, 2025 | 8.70 | 8.71 | 8.60 | 8.65 | 8.54 | -0.69% | 45,698 |
| May 20, 2025 | 8.67 | 8.75 | 8.63 | 8.71 | 8.60 | 0.58% | 60,183 |
| May 19, 2025 | 8.63 | 8.75 | 8.61 | 8.66 | 8.55 | 0.12% | 46,858 |
| May 16, 2025 | 8.78 | 8.78 | 8.65 | 8.65 | 8.54 | -0.23% | 21,503 |
| May 15, 2025 | 8.79 | 8.79 | 8.66 | 8.67 | 8.56 | -0.69% | 46,321 |
| May 14, 2025 | 8.69 | 8.78 | 8.66 | 8.73 | 8.62 | - | 22,774 |
| May 13, 2025 | 8.63 | 8.77 | 8.63 | 8.73 | 8.62 | 1.04% | 35,407 |
| May 12, 2025 | 8.82 | 8.83 | 8.64 | 8.64 | 8.53 | 0.23% | 83,231 |
| May 9, 2025 | 8.66 | 8.76 | 8.61 | 8.62 | 8.51 | -1.03% | 118,726 |
| May 8, 2025 | 8.83 | 8.83 | 8.71 | 8.71 | 8.54 | -1.36% | 41,328 |
| May 7, 2025 | 8.63 | 8.83 | 8.63 | 8.83 | 8.66 | 1.85% | 55,588 |
| May 6, 2025 | 8.60 | 8.72 | 8.52 | 8.67 | 8.50 | -0.57% | 87,941 |
| May 5, 2025 | 8.77 | 8.77 | 8.60 | 8.72 | 8.55 | -0.23% | 53,713 |
| May 2, 2025 | 8.74 | 8.78 | 8.63 | 8.74 | 8.57 | 0.81% | 36,419 |
| May 1, 2025 | 8.76 | 8.79 | 8.60 | 8.67 | 8.50 | -0.80% | 69,297 |