Oxford Lane Capital Corp. - Closed End Fund (OXLC)

9.1600
+0.1900 (2.12%)
NASDAQ· Last Trade: Aug 1st, 3:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Oxford Lane Capital Corp. - Closed End Fund (OXLC)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20269.009.208.969.161,153,1659.16
7/30/20268.898.978.718.97762,9268.97
7/29/20268.788.978.778.831,389,5678.83
7/28/20268.358.768.358.751,081,0768.75
7/27/20268.528.578.378.44877,1218.44
7/24/20268.608.688.508.50774,8358.50
7/23/20268.818.828.608.64695,0958.64
7/22/20268.868.888.808.82292,1988.82
7/21/20268.818.998.808.82501,4408.82
7/20/20268.778.958.628.871,782,7348.87
7/17/20268.808.898.698.771,425,7588.77
7/16/20269.079.088.949.001,523,7768.80
7/15/20269.189.259.029.031,039,0568.83
7/14/20269.199.249.119.13794,2178.93
7/13/20269.159.349.119.19738,9498.99
7/10/20269.079.199.059.13473,9788.93
7/09/20269.049.138.979.07466,1958.87
7/08/20268.949.108.869.08815,2128.88
7/07/20268.959.138.888.93738,8808.73
7/06/20268.868.978.868.95536,3008.75
7/02/20268.868.928.758.81805,3408.61
7/01/20268.809.038.768.801,386,6798.60
6/30/20268.848.888.748.76684,5458.57
6/29/20268.768.908.738.81702,4578.61
6/26/20268.478.808.478.76769,6788.57
6/25/20268.538.588.478.50815,0058.31
6/24/20268.358.538.318.441,309,3588.25
6/23/20268.148.358.118.321,083,8568.14
6/22/20268.328.388.218.211,318,3698.03
6/18/20268.378.458.278.321,748,3058.14
6/17/20268.738.788.338.373,260,2898.18
6/16/20269.059.138.778.782,180,2618.58
6/15/20269.229.409.229.281,139,4258.88
6/12/20269.209.259.059.07882,6868.68
6/11/20269.349.349.159.20862,1498.80
6/10/20269.269.399.229.301,088,3148.90
6/09/20269.509.579.329.36911,3328.95
6/08/20269.699.699.539.54775,4629.13
6/05/20269.819.869.629.631,057,6369.22
6/04/20269.849.989.809.85865,6329.42
6/03/20269.909.939.789.86662,5609.43
6/02/20269.9810.069.919.911,411,7679.48
6/01/20269.979.999.889.98927,5219.55
5/29/20260.0010.059.899.981,192,9519.55
5/28/20269.859.999.859.95878,4829.52
5/27/20269.7710.019.729.891,287,5949.46
5/26/20269.639.849.559.83750,6199.40
5/22/20269.659.689.459.631,519,7379.21
5/21/20269.899.949.639.65853,9749.23
5/20/20269.7510.059.759.901,317,8919.47
5/19/20269.549.879.499.761,630,0389.34
5/18/20269.909.979.709.92981,8459.49
5/15/202610.0310.069.929.971,183,7869.54
5/14/202610.1110.3710.0910.321,225,0249.68
5/13/202610.1010.1410.0610.11880,9609.48
5/12/202610.1210.2510.0310.07832,0059.45
5/11/202610.1710.2410.1010.11768,1909.48
5/08/202610.2110.2910.1610.18544,9289.55
5/07/202610.0210.219.9910.18599,0609.55
5/06/202610.0910.109.9610.03825,5529.41
5/05/202610.1710.209.9510.061,201,6499.44
5/04/202610.3710.4010.1310.14921,0049.51
5/01/202610.4010.5810.3410.371,063,6559.73