Saba Closed-End Funds ETF (CEFS) Historical Stock Data
19.46 ↓0.08 (-0.41%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CEFS is down -0.17% a day on average. There have been 13 days where Saba Closed-End Funds ETF closed green and 17 days where CEFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 20.10 | 20.05 | ↓$0.05 (-0.25%) | 19.93 | 20.10 | 68.58K |
| 2024-03-15 | 19.93 | 19.93 | ↑$0.00 (0.03%) | 19.91 | 20.06 | 47.71K |
| 2024-03-14 | 20.29 | 19.98 | ↓$0.31 (-1.53%) | 19.94 | 20.29 | 41.48K |
| 2024-03-13 | 20.17 | 20.17 | ↑$0.00 (0.00%) | 20.07 | 20.21 | 39.91K |
| 2024-03-12 | 20.10 | 20.07 | ↓$0.03 (-0.15%) | 20.07 | 20.17 | 19.23K |
| 2024-03-11 | 20.05 | 20.07 | ↑$0.02 (0.10%) | 19.98 | 20.08 | 42.45K |
| 2024-03-08 | 20.05 | 19.94 | ↓$0.11 (-0.55%) | 19.94 | 20.13 | 45.26K |
| 2024-03-07 | 20.02 | 20.00 | ↓$0.02 (-0.08%) | 19.99 | 20.06 | 49.27K |
| 2024-03-06 | 19.78 | 19.85 | ↑$0.08 (0.38%) | 19.70 | 19.99 | 49.14K |
Create an account or log in to view more rows.
$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
$CEFS this board is on fire
$CEFS headed back to all time highs shortly