Saba Closed End Funds ETF (CEFS)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 1.38248847926 | 21.7 | 22 | 21.34 | 132943 | 21.5713598 | SP |
| 4 | -0.22 | -0.990099009901 | 22.22 | 22.275 | 21.21 | 80408 | 21.63498082 | SP |
| 12 | -0.31 | -1.38951142985 | 22.31 | 22.7 | 21.21 | 59105 | 21.95241931 | SP |
| 26 | 0.1 | 0.456621004566 | 21.9 | 22.7 | 20.25 | 61208 | 21.74062611 | SP |
| 52 | 2.9 | 15.1832460733 | 19.1 | 22.7 | 18.61 | 58130 | 21.00006224 | SP |
| 156 | 0.91 | 4.31484115695 | 21.09 | 22.7 | 16.3 | 40920 | 19.56664825 | SP |
| 260 | 1 | 4.7619047619 | 21 | 22.7 | 12.0602 | 32705 | 19.4397193 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 22 | 0.32 | 1.48 | 21.925 | 22.01 | 21.82 | 91384 |
| 1736811000 | 21.68 | 0.17 | 0.79 | 21.34 | 21.8199 | 21.34 | 75034 |
| 1736551800 | 21.51 | -0.14 | -0.65 | 21.72 | 21.72 | 21.36 | 335023 |
| 1736379000 | 21.65 | -0.03 | -0.14 | 21.77 | 21.77 | 21.5201 | 28214 |
| 1736292600 | 21.68 | -0.07 | -0.32 | 21.7 | 21.8499 | 21.64 | 93700 |
| 1736206200 | 21.75 | 0.11 | 0.51 | 21.74 | 21.8591 | 21.7 | 87948 |
| 1735947000 | 21.64 | 0.26 | 1.22 | 21.53 | 21.6609 | 21.48 | 41651 |
| 1735860600 | 21.38 | -0.04 | -0.19 | 21.21 | 21.5 | 21.21 | 52317 |
| 1735687800 | 21.42 | -0.02 | -0.09 | 21.46 | 21.5057 | 21.3536 | 106635 |
| 1735601400 | 21.44 | -0.33 | -1.52 | 21.56 | 21.78 | 21.3201 | 88192 |
| 1735342200 | 21.77 | -0.08 | -0.37 | 21.81 | 21.94 | 21.7619 | 49093 |
| 1735255800 | 21.85 | -0.04 | -0.18 | 22.03 | 22.0499 | 21.85 | 29880 |
| 1735077840 | 21.89 | 0.12 | 0.55 | 21.68 | 22.1099 | 21.67 | 48753 |
| 1734996600 | 21.77 | 0.06 | 0.28 | 21.64 | 21.82 | 21.56 | 68947 |
| 1734737400 | 21.71 | 0.14 | 0.63 | 21.49 | 21.8094 | 21.44 | 58156 |
| 1734651000 | 21.575 | -0.23 | -1.03 | 21.94 | 21.94 | 21.55 | 54356 |
| 1734564600 | 21.8 | -0.27 | -1.20 | 21.99 | 22.25 | 21.66 | 90670 |
| 1734478200 | 22.065 | -0.16 | -0.70 | 22.22 | 22.275 | 22 | 60543 |
| 1734391800 | 22.22 | -0.1 | -0.45 | 22.36 | 22.37 | 22.2 | 73267 |
| 1734132600 | 22.32 | -0.05 | -0.22 | 22.31 | 22.38 | 22.2541 | 35238 |
| 1734046200 | 22.37 | -0.21 | -0.93 | 22.48 | 22.61 | 22.36 | 67636 |
| 1733959800 | 22.58 | 0.09 | 0.40 | 22.6 | 22.66 | 22.42 | 49431 |
| 1733873400 | 22.49 | 0.02 | 0.09 | 22.7 | 22.7 | 22.45 | 45558 |
| 1733787000 | 22.47 | -0.06 | -0.24 | 22.19 | 22.63 | 22.19 | 40435 |
| 1733527800 | 22.525 | 0.04 | 0.16 | 22.62 | 22.6499 | 22.5 | 36136 |
| 1733441400 | 22.49 | 0.04 | 0.18 | 22.55 | 22.59 | 22.45 | 34244 |
| 1733355000 | 22.45 | 0.02 | 0.09 | 22.53 | 22.65 | 22.45 | 84744 |
| 1733268600 | 22.43 | -0.01 | -0.04 | 22.37 | 22.5214 | 22.37 | 51720 |
| 1733182200 | 22.44 | -0.02 | -0.09 | 22.46 | 22.52 | 22.41 | 57715 |
| 1732917840 | 22.46 | 0.12 | 0.54 | 22.48 | 22.58 | 22.4101 | 25858 |
| 1732750200 | 22.34 | 0.09 | 0.40 | 22.32 | 22.34 | 22.17 | 46971 |
| 1732663800 | 22.25 | 0.22 | 1.00 | 22.21 | 22.36 | 22.0298 | 64071 |
| 1732577400 | 22.03 | -0.15 | -0.68 | 22.06 | 22.28 | 22.03 | 44656 |
| 1732318200 | 22.18 | 0.02 | 0.09 | 22.19 | 22.25 | 22.1 | 46702 |
| 1732231800 | 22.16 | 0.15 | 0.68 | 22.035 | 22.2199 | 22.01 | 55491 |
| 1732145400 | 22.01 | -0.15 | -0.68 | 22.02 | 22.17 | 22 | 75709 |
| 1732059000 | 22.16 | 0.12 | 0.54 | 21.94 | 22.16 | 21.94 | 33122 |
| 1731972600 | 22.04 | 0.3 | 1.38 | 21.96 | 22.13 | 21.8604 | 40350 |
| 1731713400 | 21.74 | -0.26 | -1.18 | 22.07 | 22.075 | 21.74 | 81319 |
| 1731627000 | 22 | -0.05 | -0.23 | 22.21 | 22.21 | 22 | 27240 |
| 1731540600 | 22.05 | -0.04 | -0.18 | 22.21 | 22.38 | 21.9401 | 62754 |
| 1731454200 | 22.09 | -0.27 | -1.21 | 22.36 | 22.46 | 22.05 | 48555 |
| 1731367800 | 22.36 | -0.03 | -0.13 | 22.39 | 22.42 | 22.2813 | 55272 |
| 1731108600 | 22.39 | 0.26 | 1.17 | 22.39 | 22.435 | 22.13 | 74291 |
| 1731022200 | 22.13 | 0.05 | 0.25 | 22.08 | 22.2 | 22.04 | 32355 |
| 1730935800 | 22.075 | 0.27 | 1.22 | 22.07 | 22.1 | 21.94 | 54090 |
| 1730849400 | 21.81 | 0.05 | 0.23 | 21.83 | 21.94 | 21.81 | 31076 |
| 1730763000 | 21.76 | -0.13 | -0.59 | 21.83 | 22.0296 | 21.76 | 46348 |
| 1730500200 | 21.89 | 0.18 | 0.83 | 21.88 | 21.99 | 21.82 | 38262 |
| 1730413800 | 21.71 | -0.24 | -1.09 | 21.71 | 21.9 | 21.71 | 62325 |
| 1730327400 | 21.95 | -0.01 | -0.05 | 21.87 | 21.9722 | 21.81 | 33526 |
| 1730241000 | 21.96 | -0.09 | -0.41 | 22.1 | 22.1 | 21.9 | 54984 |
| 1730154600 | 22.05 | -0.03 | -0.11 | 22.08 | 22.1001 | 21.9378 | 51590 |
| 1729895400 | 22.075 | -0.02 | -0.07 | 22.2 | 22.2 | 21.9801 | 57075 |
| 1729809000 | 22.09 | -0.06 | -0.27 | 22.2 | 22.2 | 21.91 | 56095 |
| 1729722600 | 22.15 | -0.16 | -0.72 | 22.33 | 22.37 | 22.0543 | 48405 |
| 1729636200 | 22.31 | 0 | 0.00 | 22.31 | 22.3394 | 22.2515 | 36321 |
| 1729549800 | 22.31 | 0.06 | 0.27 | 22.27 | 22.61 | 22.26 | 40047 |
| 1729290600 | 22.25 | 0.08 | 0.36 | 22.21 | 22.25 | 22.1825 | 27196 |
| 1729204200 | 22.17 | -0.05 | -0.23 | 22.18 | 22.26 | 22.17 | 49913 |
| 1729117800 | 22.22 | -0.02 | -0.09 | 22.24 | 22.25 | 22.16 | 24153 |
| 1729031400 | 22.24 | 0.02 | 0.09 | 22.325 | 22.35 | 22.1701 | 33835 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
