Saba Capital Income & Opportunities Fund II (SABA)
NYSE: SABA · Real-Time Price · USD
8.41
-0.02 (-0.24%)
May 22, 2026, 4:00 PM EDT - Market closed
SABA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.47 | 8.47 | 8.35 | 8.41 | 8.41 | -0.24% | 37,388 |
| May 21, 2026 | 8.37 | 8.48 | 8.37 | 8.43 | 8.43 | 1.20% | 47,579 |
| May 20, 2026 | 8.25 | 8.40 | 8.25 | 8.33 | 8.33 | 1.22% | 72,390 |
| May 19, 2026 | 8.45 | 8.51 | 8.20 | 8.23 | 8.23 | -2.02% | 161,773 |
| May 18, 2026 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | 0.60% | 38,112 |
| May 15, 2026 | 8.44 | 8.46 | 8.33 | 8.35 | 8.35 | -1.07% | 21,738 |
| May 14, 2026 | 8.47 | 8.51 | 8.44 | 8.44 | 8.44 | -0.24% | 52,354 |
| May 13, 2026 | 8.40 | 8.46 | 8.39 | 8.46 | 8.46 | 0.53% | 57,463 |
| May 12, 2026 | 8.44 | 8.49 | 8.41 | 8.42 | 8.42 | -0.77% | 33,531 |
| May 11, 2026 | 8.41 | 8.51 | 8.41 | 8.48 | 8.48 | 0.27% | 42,509 |
| May 8, 2026 | 8.47 | 8.56 | 8.47 | 8.52 | 8.46 | 0.29% | 43,100 |
| May 7, 2026 | 8.53 | 8.60 | 8.48 | 8.49 | 8.43 | -0.59% | 46,787 |
| May 6, 2026 | 8.51 | 8.67 | 8.51 | 8.54 | 8.48 | 0.35% | 42,875 |
| May 5, 2026 | 8.52 | 8.55 | 8.49 | 8.51 | 8.45 | 0.35% | 33,206 |
| May 4, 2026 | 8.48 | 8.60 | 8.48 | 8.48 | 8.42 | -0.35% | 112,529 |
| May 1, 2026 | 8.48 | 8.63 | 8.40 | 8.51 | 8.45 | - | 78,708 |
| Apr 30, 2026 | 8.44 | 8.61 | 8.41 | 8.51 | 8.45 | 0.83% | 82,045 |
| Apr 29, 2026 | 8.44 | 8.55 | 8.43 | 8.44 | 8.38 | -0.24% | 32,789 |
| Apr 28, 2026 | 8.48 | 8.50 | 8.36 | 8.46 | 8.40 | 0.59% | 21,771 |
| Apr 27, 2026 | 8.39 | 8.50 | 8.38 | 8.41 | 8.35 | 0.12% | 35,909 |
| Apr 24, 2026 | 8.44 | 8.55 | 8.40 | 8.40 | 8.34 | -0.71% | 59,734 |
| Apr 23, 2026 | 8.41 | 8.55 | 8.41 | 8.46 | 8.40 | -0.24% | 40,192 |
| Apr 22, 2026 | 8.36 | 8.50 | 8.34 | 8.48 | 8.42 | 1.19% | 24,453 |
| Apr 21, 2026 | 8.46 | 8.51 | 8.38 | 8.38 | 8.32 | -0.95% | 128,672 |
| Apr 20, 2026 | 8.48 | 8.54 | 8.45 | 8.46 | 8.40 | -0.82% | 73,305 |
| Apr 17, 2026 | 8.47 | 8.54 | 8.46 | 8.53 | 8.47 | 0.59% | 100,574 |
| Apr 16, 2026 | 8.36 | 8.48 | 8.36 | 8.48 | 8.42 | 1.07% | 49,771 |
| Apr 15, 2026 | 8.33 | 8.42 | 8.33 | 8.39 | 8.33 | 0.48% | 33,914 |
| Apr 14, 2026 | 8.38 | 8.38 | 8.32 | 8.35 | 8.29 | - | 53,082 |
| Apr 13, 2026 | 8.32 | 8.35 | 8.26 | 8.35 | 8.29 | -0.24% | 40,161 |
| Apr 10, 2026 | 8.43 | 8.43 | 8.32 | 8.37 | 8.31 | -1.06% | 47,172 |
| Apr 9, 2026 | 8.49 | 8.59 | 8.32 | 8.46 | 8.40 | -0.96% | 93,627 |
| Apr 8, 2026 | 8.44 | 8.69 | 8.44 | 8.60 | 8.48 | 2.38% | 61,046 |
| Apr 7, 2026 | 8.39 | 8.47 | 8.32 | 8.40 | 8.29 | - | 53,164 |
| Apr 6, 2026 | 8.32 | 8.44 | 8.32 | 8.40 | 8.29 | 0.24% | 26,193 |
| Apr 2, 2026 | 8.26 | 8.40 | 8.22 | 8.38 | 8.27 | 0.72% | 201,168 |
| Apr 1, 2026 | 8.26 | 8.37 | 8.26 | 8.32 | 8.21 | - | 71,152 |
| Mar 31, 2026 | 8.12 | 8.32 | 8.08 | 8.32 | 8.21 | 2.84% | 129,845 |
| Mar 30, 2026 | 8.12 | 8.17 | 8.07 | 8.09 | 7.98 | -0.37% | 67,598 |
| Mar 27, 2026 | 8.12 | 8.17 | 8.10 | 8.12 | 8.01 | - | 73,089 |
| Mar 26, 2026 | 8.19 | 8.24 | 8.12 | 8.12 | 8.01 | -1.22% | 37,671 |
| Mar 25, 2026 | 8.19 | 8.22 | 8.15 | 8.22 | 8.11 | 0.24% | 38,581 |
| Mar 24, 2026 | 8.10 | 8.21 | 8.10 | 8.20 | 8.09 | 0.55% | 33,586 |
| Mar 23, 2026 | 8.08 | 8.16 | 8.06 | 8.16 | 8.04 | 1.18% | 139,496 |
| Mar 20, 2026 | 8.00 | 8.12 | 7.97 | 8.06 | 7.95 | 0.12% | 216,706 |
| Mar 19, 2026 | 8.08 | 8.08 | 8.04 | 8.05 | 7.94 | -0.62% | 101,472 |
| Mar 18, 2026 | 8.14 | 8.16 | 8.10 | 8.10 | 7.99 | -0.37% | 142,212 |
| Mar 17, 2026 | 8.16 | 8.16 | 8.09 | 8.13 | 8.02 | 0.12% | 308,788 |
| Mar 16, 2026 | 8.12 | 8.21 | 8.10 | 8.12 | 8.01 | 0.25% | 54,821 |
| Mar 13, 2026 | 8.19 | 8.19 | 8.10 | 8.10 | 7.99 | -0.86% | 54,151 |