Saba Capital Income & Opportunities Fund (BRW)
NYSE: BRW · Real-Time Price · USD
8.36
-0.01 (-0.12%)
Aug 15, 2025, 4:00 PM - Market closed
BRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.36 | 8.39 | 8.34 | 8.36 | 8.36 | -0.12% | 68,694 |
| Aug 14, 2025 | 8.39 | 8.43 | 8.34 | 8.37 | 8.37 | -0.24% | 281,905 |
| Aug 13, 2025 | 8.39 | 8.39 | 8.35 | 8.39 | 8.39 | 0.24% | 103,627 |
| Aug 12, 2025 | 8.33 | 8.39 | 8.28 | 8.37 | 8.37 | 1.21% | 116,309 |
| Aug 11, 2025 | 8.28 | 8.31 | 8.24 | 8.27 | 8.27 | -1.19% | 225,903 |
| Aug 8, 2025 | 8.40 | 8.41 | 8.33 | 8.37 | 8.29 | 0.24% | 187,849 |
| Aug 7, 2025 | 8.40 | 8.42 | 8.34 | 8.35 | 8.27 | 0.12% | 136,619 |
| Aug 6, 2025 | 8.35 | 8.37 | 8.33 | 8.34 | 8.26 | -0.12% | 179,725 |
| Aug 5, 2025 | 8.49 | 8.49 | 8.33 | 8.35 | 8.27 | -1.07% | 160,660 |
| Aug 4, 2025 | 8.44 | 8.45 | 8.37 | 8.44 | 8.35 | 0.24% | 272,327 |
| Aug 1, 2025 | 8.33 | 8.42 | 8.33 | 8.42 | 8.33 | 0.12% | 205,747 |
| Jul 31, 2025 | 8.43 | 8.49 | 8.38 | 8.41 | 8.32 | -0.59% | 288,567 |
| Jul 30, 2025 | 8.48 | 8.49 | 8.44 | 8.46 | 8.37 | 0.12% | 438,245 |
| Jul 29, 2025 | 8.44 | 8.47 | 8.42 | 8.45 | 8.36 | 0.12% | 289,796 |
| Jul 28, 2025 | 8.46 | 8.47 | 8.40 | 8.44 | 8.35 | - | 135,463 |
| Jul 25, 2025 | 8.46 | 8.46 | 8.41 | 8.44 | 8.35 | - | 107,405 |
| Jul 24, 2025 | 8.41 | 8.45 | 8.38 | 8.44 | 8.35 | 0.48% | 72,890 |
| Jul 23, 2025 | 8.34 | 8.41 | 8.32 | 8.40 | 8.32 | 0.36% | 355,524 |
| Jul 22, 2025 | 8.39 | 8.42 | 8.36 | 8.37 | 8.29 | -0.24% | 189,141 |
| Jul 21, 2025 | 8.24 | 8.39 | 8.23 | 8.39 | 8.31 | 1.33% | 394,167 |
| Jul 18, 2025 | 8.23 | 8.28 | 8.13 | 8.28 | 8.20 | 1.22% | 1,594,701 |
| Jul 17, 2025 | 8.09 | 8.23 | 8.09 | 8.18 | 8.10 | 1.11% | 371,083 |
| Jul 16, 2025 | 8.11 | 8.11 | 8.05 | 8.09 | 8.01 | 0.25% | 106,034 |
| Jul 15, 2025 | 8.04 | 8.10 | 8.04 | 8.07 | 7.99 | 0.12% | 181,871 |
| Jul 14, 2025 | 8.10 | 8.11 | 7.97 | 8.06 | 7.98 | -0.62% | 255,019 |
| Jul 11, 2025 | 8.08 | 8.14 | 8.08 | 8.11 | 8.03 | - | 165,403 |
| Jul 10, 2025 | 8.08 | 8.13 | 8.07 | 8.11 | 8.03 | -0.12% | 192,886 |
| Jul 9, 2025 | 8.09 | 8.12 | 8.06 | 8.12 | 8.04 | -0.73% | 225,800 |
| Jul 8, 2025 | 8.13 | 8.18 | 8.13 | 8.18 | 8.01 | 0.37% | 203,023 |
| Jul 7, 2025 | 8.15 | 8.17 | 8.10 | 8.15 | 7.98 | 0.37% | 177,837 |
| Jul 3, 2025 | 8.16 | 8.16 | 8.10 | 8.12 | 7.95 | -0.12% | 78,664 |
| Jul 2, 2025 | 8.11 | 8.18 | 8.10 | 8.13 | 7.96 | 0.25% | 122,793 |
| Jul 1, 2025 | 8.07 | 8.13 | 8.06 | 8.11 | 7.94 | 0.62% | 222,586 |
| Jun 30, 2025 | 8.11 | 8.11 | 7.99 | 8.06 | 7.90 | 0.37% | 262,337 |
| Jun 27, 2025 | 7.97 | 8.11 | 7.95 | 8.03 | 7.87 | 0.50% | 194,426 |
| Jun 26, 2025 | 7.89 | 7.99 | 7.89 | 7.99 | 7.83 | 1.27% | 140,213 |
| Jun 25, 2025 | 7.89 | 7.93 | 7.85 | 7.89 | 7.73 | -0.38% | 67,595 |
| Jun 24, 2025 | 7.90 | 7.93 | 7.86 | 7.92 | 7.76 | 0.89% | 88,627 |
| Jun 23, 2025 | 7.87 | 7.93 | 7.83 | 7.85 | 7.69 | -0.25% | 96,485 |
| Jun 20, 2025 | 7.82 | 7.92 | 7.80 | 7.87 | 7.71 | 0.25% | 502,284 |
| Jun 18, 2025 | 7.90 | 7.90 | 7.82 | 7.85 | 7.69 | 0.51% | 58,722 |
| Jun 17, 2025 | 7.89 | 7.89 | 7.80 | 7.81 | 7.65 | -0.51% | 146,020 |
| Jun 16, 2025 | 7.84 | 7.88 | 7.83 | 7.85 | 7.69 | 0.13% | 72,186 |
| Jun 13, 2025 | 7.82 | 7.86 | 7.79 | 7.84 | 7.68 | 0.26% | 94,549 |
| Jun 12, 2025 | 7.75 | 7.83 | 7.74 | 7.82 | 7.66 | 0.90% | 70,469 |
| Jun 11, 2025 | 7.76 | 7.83 | 7.74 | 7.75 | 7.59 | -0.39% | 131,189 |
| Jun 10, 2025 | 7.72 | 7.80 | 7.71 | 7.78 | 7.62 | -0.64% | 148,607 |
| Jun 9, 2025 | 7.92 | 7.93 | 7.78 | 7.83 | 7.59 | -1.14% | 147,679 |
| Jun 6, 2025 | 7.85 | 7.92 | 7.76 | 7.92 | 7.67 | 1.02% | 128,551 |
| Jun 5, 2025 | 7.69 | 7.84 | 7.69 | 7.84 | 7.60 | 1.82% | 166,223 |