Saba Closed-End Funds ETF (CEFS) Historical Stock Data
18.94 ↑0.21 (1.09%)
As of February 3, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, CEFS is up 0.22% a day on average. There have been 18 days where Saba Closed-End Funds ETF closed green and 12 days where CEFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 18.86 | 18.74 | ↓$0.13 (-0.66%) | 18.71 | 18.87 | 6.99K |
| 2023-02-03 | 19.11 | 18.87 | ↓$0.24 (-1.26%) | 18.83 | 19.15 | 41.24K |
| 2023-02-02 | 18.99 | 19.13 | ↑$0.14 (0.74%) | 18.96 | 19.16 | 15.01K |
| 2023-02-01 | 18.83 | 18.88 | ↑$0.05 (0.25%) | 18.75 | 18.94 | 29.40K |
| 2023-01-31 | 18.69 | 18.83 | ↑$0.14 (0.75%) | 18.57 | 18.84 | 51.67K |
| 2023-01-30 | 18.69 | 18.50 | ↓$0.19 (-1.02%) | 18.50 | 18.73 | 33.70K |
| 2023-01-27 | 18.93 | 18.77 | ↓$0.16 (-0.85%) | 18.67 | 18.93 | 17.17K |
| 2023-01-26 | 18.89 | 18.72 | ↓$0.17 (-0.90%) | 18.61 | 18.89 | 11.70K |
| 2023-01-25 | 18.69 | 18.57 | ↓$0.12 (-0.64%) | 18.41 | 18.69 | 17.43K |
| 2023-01-24 | 18.48 | 18.63 | ↑$0.15 (0.81%) | 18.47 | 18.68 | 32.32K |
| 2023-01-23 | 18.57 | 18.64 | ↑$0.07 (0.38%) | 18.48 | 18.64 | 21.37K |
| 2023-01-20 | 18.38 | 18.53 | ↑$0.15 (0.82%) | 18.20 | 18.54 | 42.63K |
| 2023-01-19 | 18.34 | 18.41 | ↑$0.07 (0.38%) | 18.22 | 18.46 | 36.63K |
| 2023-01-18 | 18.65 | 18.31 | ↓$0.34 (-1.85%) | 18.24 | 18.72 | 26.14K |
| 2023-01-17 | 18.53 | 18.49 | ↓$0.04 (-0.19%) | 18.41 | 18.65 | 25.82K |
| 2023-01-13 | 18.30 | 18.57 | ↑$0.27 (1.48%) | 18.30 | 18.57 | 10.09K |
| 2023-01-12 | 18.30 | 18.44 | ↑$0.13 (0.74%) | 18.20 | 18.44 | 15.35K |
| 2023-01-11 | 17.98 | 18.25 | ↑$0.27 (1.50%) | 17.98 | 18.25 | 7.85K |
| 2023-01-10 | 17.77 | 18.03 | ↑$0.26 (1.46%) | 17.77 | 18.03 | 17K |
| 2023-01-09 | 17.77 | 17.94 | ↑$0.17 (0.94%) | 17.75 | 18.05 | 24.69K |
| 2023-01-06 | 17.35 | 17.73 | ↑$0.38 (2.19%) | 17.35 | 17.73 | 21.92K |
| 2023-01-05 | 17.32 | 17.28 | ↓$0.04 (-0.23%) | 17.21 | 17.35 | 13.02K |
| 2023-01-04 | 17.33 | 17.28 | ↓$0.05 (-0.29%) | 17.18 | 17.35 | 29.60K |
| 2023-01-03 | 17.18 | 17.20 | ↑$0.02 (0.12%) | 17.01 | 17.30 | 16.01K |
| 2022-12-30 | 17.06 | 17.26 | ↑$0.20 (1.15%) | 17.06 | 17.26 | 20.18K |
| 2022-12-29 | 17.11 | 17.25 | ↑$0.14 (0.82%) | 17.07 | 17.26 | 16.30K |
| 2022-12-28 | 17.14 | 17.17 | ↑$0.03 (0.18%) | 17.14 | 17.24 | 24.88K |
| 2022-12-27 | 17.20 | 17.16 | ↓$0.04 (-0.23%) | 17.13 | 17.32 | 24.78K |
| 2022-12-23 | 17.35 | 17.32 | ↓$0.03 (-0.17%) | 17.13 | 17.36 | 11.97K |
| 2022-12-22 | 17.22 | 17.23 | ↑$0.01 (0.06%) | 17.03 | 17.23 | 16.79K |
Create an account or log in to view more rows.
$CEFS fake wall lets break it
$CEFS Shorts are calling in all the favors
$CEFS I need a smoke after this trade
$CEFS flow comin
$CEFS Fake dip news.
$CEFS God dammit
$CEFS let’s go baby!
$CEFS rubbish
$CEFS another bear trap
$CEFS taking off soon