Oxford Square Capital Corp. - Closed End Fund (OXSQ)

1.3500
+0.0200 (1.50%)
NASDAQ· Last Trade: May 30th, 6:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Oxford Square Capital Corp. - Closed End Fund (OXSQ)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20261.331.361.291.351,769,9121.35
5/28/20261.321.361.311.331,256,0641.33
5/27/20261.381.391.311.321,373,8811.32
5/26/20261.301.431.291.382,419,1831.38
5/22/20261.361.381.281.283,710,9661.28
5/21/20261.311.421.311.383,873,9601.38
5/20/20261.281.291.051.2711,732,7311.27
5/19/20261.531.531.271.307,501,8981.30
5/18/20261.651.661.531.534,598,4311.53
5/15/20261.711.721.651.653,207,5851.65
5/14/20261.761.771.741.742,411,1041.74
5/13/20261.781.791.751.754,912,2991.75
5/12/20261.781.801.771.781,826,7691.78
5/11/20261.831.841.781.782,522,6221.78
5/08/20261.851.861.811.822,001,4411.82
5/07/20261.891.901.851.862,027,2081.86
5/06/20261.961.971.881.892,647,2401.89
5/05/20261.951.961.921.967,494,5261.96
5/04/20261.911.981.911.952,442,4511.95
5/01/20261.921.941.911.921,140,5461.92
4/30/20261.891.931.861.931,709,6561.93
4/29/20261.771.861.751.841,946,9051.84
4/28/20261.851.881.811.811,675,3621.81
4/27/20261.901.901.881.88803,2751.88
4/24/20261.901.911.881.89802,2991.89
4/23/20261.901.901.871.90611,2571.90
4/22/20261.891.921.881.88857,1021.88
4/21/20261.881.901.851.88795,6821.88
4/20/20261.901.901.881.89665,6001.89
4/17/20261.881.901.861.901,367,5801.90
4/16/20261.851.901.831.871,256,6511.87
4/15/20261.911.951.891.892,119,9771.85
4/14/20261.871.911.871.911,286,9811.87
4/13/20261.881.881.851.871,033,9531.84
4/10/20261.851.871.841.87984,5751.84
4/09/20261.831.871.831.85833,2001.82
4/08/20261.831.851.821.83723,6551.80
4/07/20261.831.831.801.801,175,2001.77
4/06/20261.821.851.811.841,445,5411.81
4/02/20261.771.811.761.81920,9861.78
4/01/20261.781.791.751.77766,9441.74
3/31/20261.751.801.741.771,993,0591.74
3/30/20261.681.761.681.731,440,4311.70
3/27/20261.671.721.671.68979,1911.65
3/26/20261.671.691.661.68779,1941.65
3/25/20261.721.741.681.681,542,9061.65
3/24/20261.731.751.711.712,090,7621.68
3/23/20261.701.741.691.713,225,7411.68
3/20/20261.751.751.701.701,347,7971.67
3/19/20261.701.751.701.721,547,5481.69
3/18/20261.711.721.691.701,153,0451.67
3/17/20261.731.751.711.721,590,5331.69
3/16/20261.771.791.741.752,353,5731.68
3/13/20261.771.791.731.741,370,7561.67
3/12/20261.811.821.751.751,899,9831.68
3/11/20261.801.831.801.811,171,8581.74
3/10/20261.801.831.791.791,233,8961.72
3/09/20261.821.831.781.792,218,1081.72
3/06/20261.861.871.841.85888,4731.78
3/05/20261.831.881.831.861,168,4981.79
3/04/20261.851.851.811.83887,5341.76
3/03/20261.751.851.721.822,022,7561.75
3/02/20261.751.821.751.821,086,2551.75