Saba Capital Income & Opportunities Fund II (SABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7500 | 3.7500 | 182,600 |
| Apr 23, 2024 | 3.7200 | 3.7700 | 3.7200 | 3.7600 | 3.7600 | 284,500 |
| Apr 22, 2024 | 3.7300 | 3.7500 | 3.7200 | 3.7300 | 3.7300 | 262,100 |
| Apr 19, 2024 | 3.7300 | 3.7300 | 3.7100 | 3.7100 | 3.7100 | 158,300 |
| Apr 18, 2024 | 3.7200 | 3.7300 | 3.7000 | 3.7200 | 3.7200 | 587,700 |
| Apr 17, 2024 | 3.7300 | 3.7400 | 3.7200 | 3.7200 | 3.7200 | 368,200 |
| Apr 16, 2024 | 3.7200 | 3.7500 | 3.7200 | 3.7400 | 3.7400 | 418,800 |
| Apr 15, 2024 | 3.7300 | 3.7500 | 3.7100 | 3.7300 | 3.7300 | 694,900 |
| Apr 12, 2024 | 3.7200 | 3.7400 | 3.7100 | 3.7300 | 3.7300 | 269,600 |
| Apr 11, 2024 | 3.7300 | 3.7600 | 3.7200 | 3.7300 | 3.7300 | 321,200 |
| Apr 10, 2024 | 3.7600 | 3.7600 | 3.7300 | 3.7300 | 3.7300 | 203,600 |
| Apr 09, 2024 | 3.7700 | 3.7900 | 3.7600 | 3.7700 | 3.7700 | 164,800 |
| Apr 08, 2024 | 3.7800 | 3.7900 | 3.7400 | 3.7800 | 3.7800 | 221,400 |
| Apr 08, 2024 | 0.029 Dividend | |||||
| Apr 05, 2024 | 3.8000 | 3.8100 | 3.7900 | 3.8000 | 3.7710 | 254,400 |
| Apr 04, 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8000 | 3.7710 | 186,900 |
| Apr 03, 2024 | 3.8000 | 3.8100 | 3.7900 | 3.8000 | 3.7710 | 179,000 |
| Apr 02, 2024 | 3.8000 | 3.8100 | 3.7800 | 3.8000 | 3.7710 | 137,900 |
| Apr 01, 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8200 | 3.7908 | 257,100 |
| Mar 28, 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8200 | 3.7908 | 304,300 |
| Mar 27, 2024 | 3.8100 | 3.8200 | 3.8000 | 3.8200 | 3.7908 | 185,000 |
| Mar 26, 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8200 | 3.7908 | 180,100 |
| Mar 25, 2024 | 3.7900 | 3.8200 | 3.7900 | 3.8100 | 3.7809 | 206,000 |
| Mar 22, 2024 | 3.7800 | 3.8100 | 3.7800 | 3.8100 | 3.7809 | 282,600 |
| Mar 21, 2024 | 3.7700 | 3.8100 | 3.7600 | 3.8000 | 3.7710 | 393,100 |
| Mar 20, 2024 | 3.7800 | 3.8100 | 3.7800 | 3.8000 | 3.7710 | 163,400 |
| Mar 19, 2024 | 3.7800 | 3.8100 | 3.7700 | 3.8000 | 3.7710 | 252,500 |
| Mar 18, 2024 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | 3.7710 | 96,300 |
| Mar 15, 2024 | 3.7900 | 3.8000 | 3.7700 | 3.7800 | 3.7512 | 124,500 |
| Mar 14, 2024 | 3.8000 | 3.8100 | 3.7600 | 3.7800 | 3.7512 | 465,400 |
| Mar 13, 2024 | 3.8000 | 3.8000 | 3.7800 | 3.7900 | 3.7611 | 124,200 |
| Mar 12, 2024 | 3.7900 | 3.8000 | 3.7700 | 3.7900 | 3.7611 | 124,200 |
| Mar 11, 2024 | 3.7700 | 3.8000 | 3.7600 | 3.7900 | 3.7611 | 1,223,900 |
| Mar 08, 2024 | 3.7600 | 3.7900 | 3.7600 | 3.7800 | 3.7512 | 655,800 |
| Mar 08, 2024 | 0.029 Dividend | |||||
| Mar 07, 2024 | 3.7800 | 3.8100 | 3.7700 | 3.7900 | 3.7323 | 332,400 |
| Mar 06, 2024 | 3.7800 | 3.8000 | 3.7800 | 3.7900 | 3.7323 | 255,800 |
| Mar 05, 2024 | 3.7900 | 3.8000 | 3.7600 | 3.7800 | 3.7224 | 220,000 |
| Mar 04, 2024 | 3.7900 | 3.8100 | 3.7800 | 3.8000 | 3.7421 | 430,900 |
| Mar 01, 2024 | 3.8300 | 3.8500 | 3.6400 | 3.7100 | 3.6535 | 1,549,000 |
| Feb 29, 2024 | 3.8600 | 3.8600 | 3.8300 | 3.8500 | 3.7914 | 107,200 |
| Feb 28, 2024 | 3.8200 | 3.8500 | 3.8200 | 3.8400 | 3.7815 | 108,500 |
| Feb 27, 2024 | 3.8300 | 3.8400 | 3.8200 | 3.8400 | 3.7815 | 73,600 |
| Feb 26, 2024 | 3.8300 | 3.8400 | 3.8100 | 3.8200 | 3.7618 | 116,100 |
| Feb 23, 2024 | 3.8400 | 3.8600 | 3.8300 | 3.8400 | 3.7815 | 108,200 |
| Feb 22, 2024 | 3.8400 | 3.8600 | 3.8300 | 3.8500 | 3.7914 | 178,600 |
| Feb 21, 2024 | 3.8400 | 3.8600 | 3.8100 | 3.8400 | 3.7815 | 120,800 |
| Feb 20, 2024 | 3.8300 | 3.8600 | 3.8000 | 3.8500 | 3.7914 | 258,600 |
| Feb 16, 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8500 | 3.7914 | 192,200 |
| Feb 15, 2024 | 3.8400 | 3.8800 | 3.8400 | 3.8700 | 3.8111 | 151,300 |
| Feb 14, 2024 | 3.8200 | 3.8900 | 3.8200 | 3.8500 | 3.7914 | 184,000 |
| Feb 13, 2024 | 3.8300 | 3.8500 | 3.8200 | 3.8300 | 3.7717 | 98,800 |
| Feb 12, 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8600 | 3.8012 | 189,900 |
| Feb 09, 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8500 | 3.7914 | 118,200 |
| Feb 08, 2024 | 3.8500 | 3.8800 | 3.8300 | 3.8500 | 3.7914 | 163,300 |
| Feb 08, 2024 | 0.029 Dividend | |||||
| Feb 07, 2024 | 3.8500 | 3.9000 | 3.8500 | 3.8900 | 3.8022 | 150,600 |
| Feb 06, 2024 | 3.8100 | 3.8600 | 3.8100 | 3.8500 | 3.7631 | 161,500 |
| Feb 05, 2024 | 3.8100 | 3.8300 | 3.7900 | 3.8200 | 3.7338 | 201,100 |
| Feb 02, 2024 | 3.8400 | 3.8400 | 3.7900 | 3.8200 | 3.7338 | 272,000 |
| Feb 01, 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8500 | 3.7631 | 349,800 |
| Jan 31, 2024 | 3.8400 | 3.8400 | 3.8200 | 3.8300 | 3.7436 | 249,200 |
| Jan 30, 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8300 | 3.7436 | 189,900 |
| Jan 29, 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8300 | 3.7436 | 283,100 |
| Jan 26, 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8300 | 3.7436 | 283,500 |
| Jan 25, 2024 | 3.7900 | 3.8400 | 3.7900 | 3.8100 | 3.7240 | 228,600 |
| Jan 24, 2024 | 3.7700 | 3.8100 | 3.7700 | 3.8000 | 3.7142 | 168,700 |
| Jan 23, 2024 | 3.7700 | 3.8000 | 3.7600 | 3.7800 | 3.6947 | 340,200 |
| Jan 22, 2024 | 3.7900 | 3.7900 | 3.7700 | 3.7800 | 3.6947 | 297,100 |
| Jan 19, 2024 | 3.7700 | 3.8000 | 3.7500 | 3.7900 | 3.7045 | 234,400 |
| Jan 18, 2024 | 3.7900 | 3.8100 | 3.7600 | 3.7700 | 3.6849 | 204,800 |
| Jan 17, 2024 | 3.8100 | 3.8100 | 3.7800 | 3.7900 | 3.7045 | 168,800 |
| Jan 16, 2024 | 3.8200 | 3.8400 | 3.8000 | 3.8100 | 3.7240 | 242,000 |
| Jan 12, 2024 | 3.8500 | 3.8500 | 3.8100 | 3.8300 | 3.7436 | 258,200 |
| Jan 11, 2024 | 3.8600 | 3.8600 | 3.8300 | 3.8400 | 3.7533 | 169,300 |
| Jan 10, 2024 | 3.8300 | 3.8500 | 3.8000 | 3.8400 | 3.7533 | 342,000 |
| Jan 09, 2024 | 3.8800 | 3.8800 | 3.8300 | 3.8300 | 3.7436 | 218,600 |
| Jan 09, 2024 | 0.029 Dividend | |||||
| Jan 08, 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8600 | 3.7445 | 240,600 |
| Jan 05, 2024 | 3.8400 | 3.8900 | 3.8400 | 3.8600 | 3.7445 | 257,700 |
| Jan 04, 2024 | 3.8000 | 3.8700 | 3.8000 | 3.8600 | 3.7445 | 569,300 |
| Jan 03, 2024 | 3.8000 | 3.8200 | 3.7900 | 3.8200 | 3.7057 | 197,800 |
| Jan 02, 2024 | 3.7900 | 3.8200 | 3.7800 | 3.8100 | 3.6960 | 187,700 |
| Dec 29, 2023 | 3.8600 | 3.8600 | 3.7800 | 3.7900 | 3.6766 | 1,288,300 |
| Dec 28, 2023 | 3.8500 | 3.8500 | 3.8300 | 3.8400 | 3.7251 | 323,000 |
| Dec 27, 2023 | 3.8400 | 3.8700 | 3.8300 | 3.8600 | 3.7445 | 446,400 |
| Dec 26, 2023 | 3.8400 | 3.8900 | 3.8300 | 3.8300 | 3.7154 | 302,300 |
| Dec 22, 2023 | 3.8200 | 3.8500 | 3.8200 | 3.8400 | 3.7251 | 290,100 |
| Dec 21, 2023 | 3.8300 | 3.8300 | 3.8100 | 3.8300 | 3.7154 | 204,900 |
| Dec 20, 2023 | 3.8200 | 3.8300 | 3.7900 | 3.7900 | 3.6766 | 321,000 |
| Dec 19, 2023 | 3.8500 | 3.8700 | 3.8100 | 3.8200 | 3.7057 | 325,000 |
| Dec 18, 2023 | 3.8200 | 3.8700 | 3.8000 | 3.8600 | 3.7445 | 265,700 |
| Dec 15, 2023 | 3.8700 | 3.8700 | 3.8000 | 3.8100 | 3.6960 | 553,300 |
| Dec 15, 2023 | 0.099 Dividend | |||||
| Dec 14, 2023 | 3.9900 | 4.0000 | 3.9600 | 3.9700 | 3.7552 | 1,332,700 |
| Dec 13, 2023 | 3.9100 | 4.0000 | 3.9100 | 3.9600 | 3.7458 | 893,200 |
| Dec 12, 2023 | 3.9000 | 3.9300 | 3.9000 | 3.9200 | 3.7079 | 448,500 |
| Dec 11, 2023 | 3.9400 | 3.9400 | 3.9000 | 3.9100 | 3.6985 | 505,200 |
| Dec 08, 2023 | 3.9000 | 3.9300 | 3.9000 | 3.9300 | 3.7174 | 682,100 |
| Dec 07, 2023 | 3.9300 | 3.9300 | 3.8700 | 3.8800 | 3.6701 | 594,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.