Saba Closed-End Funds ETF (CEFS) Historical Stock Data
19.79 ↓0.09 (-0.48%)
As of April 30, 2024, 2:10pm EST.
Historical Data
In the past 30 trading days, CEFS is down -0.03% a day on average. There have been 16 days where Saba Closed-End Funds ETF closed green and 14 days where CEFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 19.89 | 19.79 | ↓$0.11 (-0.53%) | 19.69 | 19.97 | 42.22K |
| 2024-04-29 | 19.85 | 19.88 | ↑$0.03 (0.15%) | 19.73 | 20.00 | 23.61K |
| 2024-04-26 | 19.76 | 19.83 | ↑$0.07 (0.38%) | 19.66 | 20.00 | 45.12K |
| 2024-04-25 | 19.60 | 19.65 | ↑$0.05 (0.26%) | 19.60 | 19.85 | 43.49K |
| 2024-04-24 | 19.70 | 19.72 | ↑$0.02 (0.13%) | 19.70 | 19.87 | 67.67K |
| 2024-04-23 | 19.81 | 19.94 | ↑$0.13 (0.66%) | 19.80 | 19.99 | 42.43K |
| 2024-04-22 | 19.59 | 19.76 | ↑$0.17 (0.87%) | 19.59 | 19.78 | 12.20K |
| 2024-04-19 | 19.53 | 19.59 | ↑$0.06 (0.31%) | 19.50 | 19.78 | 30.40K |
| 2024-04-18 | 19.65 | 19.63 | ↓$0.02 (-0.10%) | 19.47 | 19.84 | 56.03K |
| 2024-04-17 | 19.48 | 19.46 | ↓$0.02 (-0.10%) | 19.46 | 19.71 | 38.74K |
| 2024-04-16 | 19.67 | 19.54 | ↓$0.13 (-0.66%) | 19.43 | 19.72 | 87.50K |
| 2024-04-15 | 19.99 | 19.68 | ↓$0.31 (-1.55%) | 19.67 | 20.11 | 36.04K |
| 2024-04-12 | 20.08 | 19.94 | ↓$0.14 (-0.70%) | 19.91 | 20.24 | 44.62K |
| 2024-04-11 | 20.21 | 20.24 | ↑$0.03 (0.15%) | 20.01 | 20.27 | 40.54K |
| 2024-04-10 | 20.40 | 20.26 | ↓$0.14 (-0.69%) | 20.19 | 20.40 | 137.26K |
| 2024-04-09 | 20.45 | 20.38 | ↓$0.07 (-0.32%) | 20.34 | 20.50 | 27.73K |
| 2024-04-08 | 20.45 | 20.46 | ↑$0.01 (0.05%) | 20.34 | 20.50 | 44.84K |
| 2024-04-05 | 20.23 | 20.40 | ↑$0.17 (0.84%) | 20.21 | 20.47 | 42.56K |
| 2024-04-04 | 20.60 | 20.25 | ↓$0.35 (-1.70%) | 20.20 | 20.60 | 50.43K |
| 2024-04-03 | 20.46 | 20.41 | ↓$0.05 (-0.24%) | 20.24 | 20.55 | 53.80K |
| 2024-04-02 | 20.49 | 20.33 | ↓$0.16 (-0.76%) | 20.25 | 20.49 | 45.71K |
| 2024-04-01 | 20.66 | 20.50 | ↓$0.16 (-0.77%) | 20.44 | 20.67 | 46.82K |
| 2024-03-28 | 20.51 | 20.67 | ↑$0.16 (0.78%) | 20.46 | 20.67 | 26.51K |
| 2024-03-27 | 20.43 | 20.39 | ↓$0.04 (-0.20%) | 20.22 | 20.48 | 44.81K |
| 2024-03-26 | 20.41 | 20.41 | ↑$0.00 (0.00%) | 20.23 | 20.44 | 22.12K |
| 2024-03-25 | 20.45 | 20.41 | ↓$0.04 (-0.20%) | 20.16 | 20.45 | 27.87K |
| 2024-03-22 | 20.36 | 20.47 | ↑$0.11 (0.54%) | 20.30 | 20.48 | 16.36K |
| 2024-03-21 | 20.02 | 20.37 | ↑$0.35 (1.75%) | 20.01 | 20.39 | 26K |
| 2024-03-20 | 20.08 | 20.17 | ↑$0.09 (0.45%) | 19.98 | 20.17 | 26.50K |
| 2024-03-19 | 19.99 | 20.07 | ↑$0.08 (0.40%) | 19.95 | 20.08 | 41.71K |
Create an account or log in to view more rows.
$CEFS Bullish AF ??
$CEFS adding next Friday
$CEFS i come here all weekend... every weekend. refresh refresh refresh. smh
$CEFS yes
keep going down
let's go
stop stalling
$CEFS let’s ride
$CEFS Slapping that ask today
$CEFS who else excited??
$CEFS Who’s still buying calls?
$CEFS hot damn <3
$CEFS finally a pullback