Saba Capital Income & Opportunities Fund II (SABA)
NYSE: SABA · Real-Time Price · USD
8.69
-0.03 (-0.34%)
May 6, 2025, 4:00 PM EDT - Market closed
SABA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 8.61 | 8.70 | 8.61 | 8.69 | - | -0.34% | 87,845 |
| May 5, 2025 | 8.77 | 8.77 | 8.60 | 8.72 | 8.72 | -0.23% | 53,713 |
| May 2, 2025 | 8.74 | 8.78 | 8.63 | 8.74 | 8.74 | 0.81% | 36,419 |
| May 1, 2025 | 8.76 | 8.79 | 8.60 | 8.67 | 8.67 | -0.80% | 69,297 |
| Apr 30, 2025 | 8.73 | 8.84 | 8.56 | 8.74 | 8.74 | 0.23% | 56,674 |
| Apr 29, 2025 | 8.47 | 8.74 | 8.47 | 8.72 | 8.72 | 2.23% | 111,143 |
| Apr 28, 2025 | 8.52 | 8.63 | 8.47 | 8.53 | 8.53 | 0.12% | 74,984 |
| Apr 25, 2025 | 8.52 | 8.52 | 8.44 | 8.52 | 8.52 | 0.24% | 60,008 |
| Apr 24, 2025 | 8.33 | 8.54 | 8.32 | 8.50 | 8.50 | 2.53% | 36,991 |
| Apr 23, 2025 | 8.38 | 8.53 | 8.29 | 8.29 | 8.29 | 0.61% | 46,223 |
| Apr 22, 2025 | 8.09 | 8.39 | 8.09 | 8.24 | 8.24 | 2.23% | 103,970 |
| Apr 21, 2025 | 8.12 | 8.18 | 8.00 | 8.06 | 8.06 | -2.18% | 60,398 |
| Apr 17, 2025 | 8.18 | 8.35 | 8.18 | 8.24 | 8.24 | 0.73% | 31,655 |
| Apr 16, 2025 | 8.10 | 8.35 | 8.10 | 8.18 | 8.18 | -1.21% | 38,618 |
| Apr 15, 2025 | 8.18 | 8.29 | 8.12 | 8.28 | 8.28 | 2.60% | 45,198 |
| Apr 14, 2025 | 8.00 | 8.18 | 8.00 | 8.07 | 8.07 | 1.00% | 28,741 |
| Apr 11, 2025 | 7.85 | 8.08 | 7.85 | 7.99 | 7.99 | 2.44% | 85,171 |
| Apr 10, 2025 | 8.10 | 8.23 | 7.72 | 7.80 | 7.80 | -5.11% | 194,275 |
| Apr 9, 2025 | 7.90 | 8.40 | 7.90 | 8.22 | 8.22 | 3.01% | 248,096 |
| Apr 8, 2025 | 8.00 | 8.34 | 7.94 | 7.98 | 7.92 | 0.50% | 102,759 |
| Apr 7, 2025 | 8.05 | 8.17 | 7.86 | 7.94 | 7.88 | -3.41% | 145,738 |
| Apr 4, 2025 | 8.48 | 8.57 | 8.08 | 8.22 | 8.16 | -4.08% | 118,393 |
| Apr 3, 2025 | 8.60 | 8.67 | 8.44 | 8.57 | 8.51 | -1.15% | 115,179 |
| Apr 2, 2025 | 8.74 | 8.74 | 8.61 | 8.67 | 8.61 | -0.23% | 107,433 |
| Apr 1, 2025 | 8.68 | 8.80 | 8.67 | 8.69 | 8.63 | -0.11% | 58,439 |
| Mar 31, 2025 | 8.70 | 8.78 | 8.67 | 8.70 | 8.64 | -0.57% | 52,134 |
| Mar 28, 2025 | 8.68 | 8.78 | 8.66 | 8.75 | 8.69 | 0.46% | 63,019 |
| Mar 27, 2025 | 8.70 | 8.79 | 8.70 | 8.71 | 8.65 | -0.23% | 42,600 |
| Mar 26, 2025 | 8.80 | 8.82 | 8.70 | 8.73 | 8.67 | -0.68% | 56,691 |
| Mar 25, 2025 | 8.78 | 8.82 | 8.74 | 8.79 | 8.73 | - | 76,247 |
| Mar 24, 2025 | 8.90 | 8.90 | 8.77 | 8.79 | 8.73 | -0.34% | 85,494 |
| Mar 21, 2025 | 8.87 | 8.90 | 8.78 | 8.82 | 8.76 | 0.23% | 31,254 |
| Mar 20, 2025 | 8.76 | 8.90 | 8.76 | 8.80 | 8.74 | 0.23% | 46,254 |
| Mar 19, 2025 | 8.73 | 8.90 | 8.71 | 8.78 | 8.72 | 0.57% | 84,123 |
| Mar 18, 2025 | 8.70 | 8.74 | 8.68 | 8.73 | 8.67 | 0.11% | 103,884 |
| Mar 17, 2025 | 8.68 | 8.74 | 8.68 | 8.72 | 8.66 | 0.35% | 31,902 |
| Mar 14, 2025 | 8.64 | 8.73 | 8.64 | 8.69 | 8.63 | 0.58% | 77,152 |
| Mar 13, 2025 | 8.66 | 8.75 | 8.62 | 8.64 | 8.58 | -0.86% | 86,347 |
| Mar 12, 2025 | 8.71 | 8.77 | 8.65 | 8.72 | 8.65 | -0.17% | 67,695 |
| Mar 11, 2025 | 8.60 | 8.80 | 8.58 | 8.73 | 8.67 | 0.11% | 119,282 |
| Mar 10, 2025 | 8.75 | 8.97 | 8.72 | 8.72 | 8.60 | -0.91% | 64,728 |
| Mar 7, 2025 | 8.79 | 8.98 | 8.79 | 8.80 | 8.68 | -0.45% | 118,283 |
| Mar 6, 2025 | 8.72 | 8.86 | 8.72 | 8.84 | 8.72 | 0.23% | 110,774 |
| Mar 5, 2025 | 8.86 | 8.94 | 8.76 | 8.82 | 8.70 | -0.90% | 185,270 |
| Mar 4, 2025 | 9.03 | 9.03 | 8.90 | 8.90 | 8.78 | -1.98% | 130,403 |
| Mar 3, 2025 | 9.07 | 9.15 | 9.06 | 9.08 | 8.96 | -0.22% | 163,750 |
| Feb 28, 2025 | 9.19 | 9.20 | 9.07 | 9.10 | 8.98 | -0.98% | 58,479 |
| Feb 27, 2025 | 9.15 | 9.20 | 9.07 | 9.19 | 9.07 | 0.77% | 46,910 |
| Feb 26, 2025 | 9.05 | 9.16 | 9.05 | 9.12 | 9.00 | 0.44% | 36,099 |
| Feb 25, 2025 | 9.19 | 9.22 | 9.05 | 9.08 | 8.96 | -1.20% | 40,222 |