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

9.5900
-0.1200 (-1.24%)
NASDAQ· Last Trade: Sep 1st, 6:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20269.739.879.589.711,746,8439.71
8/28/20269.709.809.659.71668,5849.71
8/27/20269.609.699.579.67508,9379.67
8/26/20269.529.659.519.52539,9799.52
8/25/20269.589.789.489.58469,4089.58
8/24/20269.299.559.259.53997,4949.53
8/21/20269.269.299.219.28460,7619.28
8/20/20269.259.299.199.26663,8509.26
8/19/20269.369.439.249.301,655,0999.30
8/18/20269.359.359.219.27692,2199.27
8/17/20269.529.539.309.401,084,9169.40
8/14/20269.849.849.579.612,166,0419.41
8/13/20269.579.839.569.732,076,7479.53
8/12/20269.359.559.359.521,212,9949.32
8/11/20269.289.379.279.32565,8139.13
8/10/20269.209.319.179.27897,2959.08
8/07/20269.159.259.159.20383,6759.01
8/06/20269.129.209.109.16358,1288.97
8/05/20269.239.239.059.11610,3498.92
8/04/20269.289.349.159.19857,2999.00
8/03/20269.159.329.099.251,071,4069.06
7/31/20269.009.208.969.161,153,7788.97
7/30/20268.898.978.718.97762,9268.78
7/29/20268.788.978.778.831,389,5678.65
7/28/20268.358.768.358.751,081,0768.57
7/27/20268.528.578.378.44877,1218.26
7/24/20268.608.688.508.50774,8358.32
7/23/20268.818.828.608.64695,0958.46
7/22/20268.868.888.808.82292,1988.64
7/21/20268.818.998.808.82501,4408.64
7/20/20268.778.958.628.871,782,7348.69
7/17/20268.808.898.698.771,425,7588.59
7/16/20269.079.088.949.001,523,7768.62
7/15/20269.189.259.029.031,039,0568.65
7/14/20269.199.249.119.13794,2178.74
7/13/20269.159.349.119.19738,9498.80
7/10/20269.079.199.059.13473,9788.74
7/09/20269.049.138.979.07466,1958.68
7/08/20268.949.108.869.08815,2128.69
7/07/20268.959.138.888.93738,8808.55
7/06/20268.868.978.868.95536,3008.57
7/02/20268.868.928.758.81805,3408.43
7/01/20268.809.038.768.801,386,6798.43
6/30/20268.848.888.748.76684,5458.39
6/29/20268.768.908.738.81702,4578.43
6/26/20268.478.808.478.76769,6788.39
6/25/20268.538.588.478.50815,0058.14
6/24/20268.358.538.318.441,309,3588.08
6/23/20268.148.358.118.321,083,8567.97
6/22/20268.328.388.218.211,318,3697.86
6/18/20268.378.458.278.321,748,3057.97
6/17/20268.738.788.338.373,260,2898.01
6/16/20269.059.138.778.782,180,2618.41
6/15/20269.229.409.229.281,139,4258.69
6/12/20269.209.259.059.07882,6868.50
6/11/20269.349.349.159.20862,1498.62
6/10/20269.269.399.229.301,088,3148.71
6/09/20269.509.579.329.36911,3328.77
6/08/20269.699.699.539.54775,4628.94
6/05/20269.819.869.629.631,057,6369.03
6/04/20269.849.989.809.85865,6329.23
6/03/20269.909.939.789.86662,5609.24
6/02/20269.9810.069.919.911,411,7679.28