Saba Closed-End Funds ETF (CEFS)
21.71
0.01 (0.05%)
At close: Mar 19, 2025, 12:47 PM
IH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 21.88 | 21.88 | 21.50 | 21.70 | -0.09 | -0.41% | 67,411 |
| Mar 17, 2025 | 21.47 | 21.84 | 21.47 | 21.79 | 0.32 | 1.49% | 57,400 |
| Mar 14, 2025 | 21.45 | 21.55 | 21.36 | 21.47 | 0.17 | 0.80% | 49,120 |
| Mar 13, 2025 | 21.42 | 21.54 | 21.22 | 21.30 | -0.09 | -0.42% | 53,900 |
| Mar 12, 2025 | 21.25 | 21.44 | 21.25 | 21.39 | 0.02 | 0.09% | 70,609 |
| Mar 11, 2025 | 21.22 | 21.40 | 21.21 | 21.37 | 0.05 | 0.23% | 95,213 |
| Mar 10, 2025 | 21.54 | 21.55 | 21.23 | 21.32 | -0.23 | -1.07% | 143,667 |
| Mar 7, 2025 | 21.50 | 21.60 | 21.41 | 21.55 | 0.00 | 0.00% | 96,014 |
| Mar 6, 2025 | 21.82 | 21.82 | 21.45 | 21.55 | -0.27 | -1.24% | 103,125 |
| Mar 5, 2025 | 21.69 | 21.82 | 21.63 | 21.82 | 0.15 | 0.69% | 87,700 |
| Mar 4, 2025 | 21.85 | 21.89 | 21.50 | 21.67 | -0.11 | -0.51% | 123,500 |
| Mar 3, 2025 | 21.92 | 22.22 | 21.75 | 21.78 | -0.04 | -0.18% | 179,600 |
| Feb 28, 2025 | 21.87 | 21.89 | 21.75 | 21.82 | -0.05 | -0.23% | 314,249 |
| Feb 27, 2025 | 21.99 | 22.04 | 21.76 | 21.87 | -0.17 | -0.77% | 123,634 |
| Feb 26, 2025 | 22.14 | 22.20 | 21.99 | 22.04 | 0.04 | 0.18% | 62,833 |
| Feb 25, 2025 | 22.19 | 22.19 | 21.94 | 22.00 | -0.10 | -0.45% | 64,500 |
| Feb 24, 2025 | 22.23 | 22.47 | 22.02 | 22.10 | -0.13 | -0.58% | 77,900 |
| Feb 21, 2025 | 22.50 | 22.50 | 22.23 | 22.23 | -0.26 | -1.16% | 64,400 |
| Feb 20, 2025 | 22.58 | 22.58 | 22.41 | 22.49 | -0.01 | -0.04% | 57,030 |
| Feb 19, 2025 | 22.55 | 22.55 | 22.41 | 22.50 | -0.10 | -0.44% | 56,923 |
| Feb 18, 2025 | 22.60 | 22.60 | 22.40 | 22.60 | 0.09 | 0.40% | 129,036 |
| Feb 14, 2025 | 22.50 | 22.59 | 22.39 | 22.51 | 0.09 | 0.40% | 83,100 |
| Feb 13, 2025 | 22.35 | 22.43 | 22.26 | 22.42 | 0.12 | 0.54% | 80,500 |
| Feb 12, 2025 | 22.32 | 22.36 | 22.25 | 22.30 | -0.04 | -0.18% | 74,100 |
| Feb 11, 2025 | 22.35 | 22.40 | 22.31 | 22.34 | -0.05 | -0.22% | 94,018 |
| Feb 10, 2025 | 22.52 | 22.59 | 22.35 | 22.39 | 0.06 | 0.27% | 139,700 |
| Feb 7, 2025 | 22.37 | 22.40 | 22.22 | 22.33 | -0.04 | -0.18% | 29,250 |
| Feb 6, 2025 | 22.34 | 22.55 | 22.20 | 22.37 | -0.08 | -0.36% | 57,700 |
| Feb 5, 2025 | 22.26 | 22.45 | 22.20 | 22.45 | 0.16 | 0.72% | 68,941 |
| Feb 4, 2025 | 22.26 | 22.41 | 22.14 | 22.29 | 0.12 | 0.54% | 106,004 |
| Feb 3, 2025 | 22.11 | 22.35 | 22.05 | 22.17 | -0.06 | -0.27% | 95,500 |
| Jan 31, 2025 | 22.20 | 22.37 | 22.20 | 22.23 | 0.03 | 0.14% | 56,843 |
| Jan 30, 2025 | 22.14 | 22.23 | 22.00 | 22.20 | 0.06 | 0.27% | 71,347 |
| Jan 29, 2025 | 22.22 | 22.38 | 22.03 | 22.14 | 0.07 | 0.32% | 38,900 |
| Jan 28, 2025 | 21.87 | 22.27 | 21.87 | 22.07 | 0.09 | 0.41% | 48,100 |
| Jan 27, 2025 | 22.38 | 22.38 | 21.87 | 21.98 | -0.40 | -1.79% | 85,032 |
| Jan 24, 2025 | 22.44 | 22.44 | 22.30 | 22.38 | 0.12 | 0.54% | 44,315 |
| Jan 23, 2025 | 22.20 | 22.39 | 22.20 | 22.26 | -0.01 | -0.04% | 79,320 |
| Jan 22, 2025 | 22.25 | 22.46 | 22.25 | 22.27 | -0.34 | -1.50% | 79,928 |
| Jan 21, 2025 | 22.37 | 22.65 | 22.37 | 22.61 | 0.35 | 1.57% | 94,100 |
| Jan 17, 2025 | 22.29 | 22.30 | 22.12 | 22.26 | 0.12 | 0.54% | 88,900 |
| Jan 16, 2025 | 22.10 | 22.24 | 22.04 | 22.14 | -0.03 | -0.14% | 107,156 |
| Jan 15, 2025 | 22.25 | 22.40 | 22.11 | 22.17 | 0.17 | 0.77% | 88,133 |
| Jan 14, 2025 | 21.93 | 22.01 | 21.82 | 22.00 | 0.32 | 1.48% | 91,400 |
| Jan 13, 2025 | 21.34 | 21.82 | 21.34 | 21.68 | 0.17 | 0.79% | 75,514 |
| Jan 10, 2025 | 21.72 | 21.72 | 21.36 | 21.51 | -0.14 | -0.65% | 335,023 |
| Jan 8, 2025 | 21.68 | 21.68 | 21.52 | 21.65 | -0.03 | -0.14% | 28,214 |
| Jan 7, 2025 | 21.70 | 21.85 | 21.64 | 21.68 | -0.07 | -0.32% | 93,700 |
| Jan 6, 2025 | 21.74 | 21.86 | 21.70 | 21.75 | 0.11 | 0.51% | 87,948 |
| Jan 3, 2025 | 21.53 | 21.66 | 21.48 | 21.64 | 0.26 | 1.22% | 41,700 |