Skip to main content
Saba Capital Income & Opportunities Fund (BRW)
NYSE: BRW · Real-Time Price · USD
7.29
+0.04 (0.55%)
Dec 5, 2025, 4:00 PM EST - Market closed

BRW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.287.297.247.297.290.55%168,320
Dec 4, 20257.247.257.217.257.250.28%166,615
Dec 3, 20257.207.247.197.237.230.42%208,424
Dec 2, 20257.177.207.127.207.200.84%151,136
Dec 1, 20257.167.187.087.147.14-0.70%211,807
Nov 28, 20257.267.277.187.197.19-0.14%104,656
Nov 26, 20257.157.217.147.207.200.14%261,009
Nov 25, 20257.137.197.107.197.191.13%189,295
Nov 24, 20257.097.167.087.117.110.42%201,217
Nov 21, 20257.067.147.067.087.080.28%548,793
Nov 20, 20257.167.167.057.067.06-0.14%375,357
Nov 19, 20257.057.107.037.077.07-0.56%433,312
Nov 18, 20257.147.147.097.117.11-0.28%171,376
Nov 17, 20257.137.147.107.137.130.42%190,156
Nov 14, 20257.117.157.097.107.10-0.56%503,022
Nov 13, 20257.227.227.137.147.14-1.11%246,660
Nov 12, 20257.247.247.207.227.22-185,648
Nov 11, 20257.207.257.207.227.22-0.14%162,496
Nov 10, 20257.147.257.137.237.23-228,951
Nov 7, 20257.267.287.177.237.15-0.96%378,196
Nov 6, 20257.317.337.257.307.21-0.14%219,530
Nov 5, 20257.357.367.287.317.22-0.95%776,460
Nov 4, 20257.417.417.327.387.29-0.67%157,661
Nov 3, 20257.447.457.377.437.340.41%265,877
Oct 31, 20257.467.467.347.407.310.82%267,969
Oct 30, 20257.307.387.297.347.25-233,343
Oct 29, 20257.297.357.287.347.250.27%281,703
Oct 28, 20257.407.407.257.327.23-0.68%376,499
Oct 27, 20257.367.377.307.377.280.27%326,627
Oct 24, 20257.397.397.337.357.260.14%219,499
Oct 23, 20257.357.407.337.347.25-0.54%223,463
Oct 22, 20257.317.417.257.387.291.23%510,594
Oct 21, 20257.307.367.267.297.200.28%337,205
Oct 20, 20257.387.387.277.277.18-0.55%447,141
Oct 17, 20257.477.477.317.317.22-0.68%190,497
Oct 16, 20257.457.477.367.367.27-1.21%190,591
Oct 15, 20257.497.557.457.457.36-0.40%131,523
Oct 14, 20257.537.557.477.487.39-1.06%222,185
Oct 13, 20257.507.597.507.567.471.20%263,409
Oct 10, 20257.637.667.467.477.38-2.61%303,785
Oct 9, 20257.547.757.527.677.580.79%1,030,620
Oct 8, 20257.557.647.517.617.441.06%274,556
Oct 7, 20257.517.587.507.537.360.67%309,417
Oct 6, 20257.457.527.457.487.31-0.27%1,225,960
Oct 3, 20257.437.527.407.507.331.21%519,577
Oct 2, 20257.357.457.307.417.24-0.27%1,110,782
Oct 1, 20257.727.757.417.437.26-4.38%1,814,050
Sep 30, 20257.887.887.727.777.59-0.64%293,366
Sep 29, 20257.887.907.737.827.64-1.01%297,999
Sep 26, 20257.817.917.747.907.721.15%436,270
Sep 25, 20257.727.847.727.817.631.17%583,336
Sep 24, 20258.108.107.677.727.54-5.62%1,468,250
Sep 23, 20258.138.198.108.187.990.25%171,875
Sep 22, 20258.068.178.068.167.971.24%132,808
Sep 19, 20258.048.128.048.067.880.12%105,869
Sep 18, 20258.018.068.008.057.870.12%201,076
Sep 17, 20258.058.067.998.047.86-195,016
Sep 16, 20258.018.098.008.047.86-0.12%201,952
Sep 15, 20258.138.177.938.057.87-0.86%346,559
Sep 12, 20258.138.168.118.127.93-0.12%181,791
Sep 11, 20258.138.188.068.137.94-0.61%158,684
Sep 10, 20258.238.248.128.187.99-0.97%230,640
Sep 9, 20258.278.288.248.267.990.12%440,809
Sep 8, 20258.238.258.218.257.980.49%195,266
Sep 5, 20258.268.308.208.217.94-0.97%233,158
Sep 4, 20258.288.328.268.298.020.48%122,391
Sep 3, 20258.308.378.258.257.98-0.96%153,472
Sep 2, 20258.298.358.278.338.060.48%178,687
Aug 29, 20258.328.378.298.298.02-0.72%184,794
Aug 28, 20258.338.378.318.358.080.24%174,053
Aug 27, 20258.378.408.328.338.06-0.48%83,219
Aug 26, 20258.468.468.328.378.10-150,507
Aug 25, 20258.408.458.308.378.100.48%209,683
Aug 22, 20258.298.358.268.338.061.09%100,732
Aug 21, 20258.258.308.248.247.97-0.48%73,269
Aug 20, 20258.318.338.268.288.01-0.36%55,655
Aug 19, 20258.308.358.288.318.040.48%91,911
Aug 18, 20258.298.348.278.278.00-1.08%185,568
Aug 15, 20258.368.398.348.368.09-0.12%68,694
Aug 14, 20258.398.438.348.378.10-0.24%281,905
Aug 13, 20258.398.398.358.398.110.24%103,627
Aug 12, 20258.338.398.288.378.101.21%116,309
Aug 11, 20258.288.318.248.278.00-1.19%225,903
Aug 8, 20258.408.418.338.378.010.24%187,849
Aug 7, 20258.408.428.348.357.990.12%136,619
Aug 6, 20258.358.378.338.347.98-0.12%179,725
Aug 5, 20258.498.498.338.357.99-1.07%160,660
Aug 4, 20258.448.458.378.448.080.24%272,327
Aug 1, 20258.338.428.338.428.060.12%205,747
Jul 31, 20258.438.498.388.418.05-0.59%288,567
Jul 30, 20258.488.498.448.468.100.12%438,245
Jul 29, 20258.448.478.428.458.090.12%289,796
Jul 28, 20258.468.478.408.448.08-135,463
Jul 25, 20258.468.468.418.448.08-107,405
Jul 24, 20258.418.458.388.448.080.48%72,890
Jul 23, 20258.348.418.328.408.040.36%355,524
Jul 22, 20258.398.428.368.378.01-0.24%189,141
Jul 21, 20258.248.398.238.398.031.33%394,167
Jul 18, 20258.238.288.138.287.931.22%1,594,701
Jul 17, 20258.098.238.098.187.831.11%371,083