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

8.7600
-0.0500 (-0.57%)
NASDAQ· Last Trade: Jul 1st, 12:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20268.848.888.748.76684,5458.76
6/29/20268.768.908.738.81702,4578.81
6/26/20268.478.808.478.76769,6788.76
6/25/20268.538.588.478.50815,0058.50
6/24/20268.358.538.318.441,309,3588.44
6/23/20268.148.358.118.321,083,8568.32
6/22/20268.328.388.218.211,318,3698.21
6/18/20268.378.458.278.321,748,3058.32
6/17/20268.738.788.338.373,260,2898.37
6/16/20269.059.138.778.782,180,2618.78
6/15/20269.229.409.229.281,139,4259.08
6/12/20269.209.259.059.07882,6868.87
6/11/20269.349.349.159.20862,1499.00
6/10/20269.269.399.229.301,088,3149.10
6/09/20269.509.579.329.36911,3329.16
6/08/20269.699.699.539.54775,4629.33
6/05/20269.819.869.629.631,057,6369.43
6/04/20269.849.989.809.85865,6329.64
6/03/20269.909.939.789.86662,5609.65
6/02/20269.9810.069.919.911,411,7679.70
6/01/20269.979.999.889.98927,5219.76
5/29/20260.0010.059.899.981,192,9519.76
5/28/20269.859.999.859.95878,4829.74
5/27/20269.7710.019.729.891,287,5949.68
5/26/20269.639.849.559.83750,6199.62
5/22/20269.659.689.459.631,519,7379.42
5/21/20269.899.949.639.65853,9749.44
5/20/20269.7510.059.759.901,317,8919.69
5/19/20269.549.879.499.761,630,0389.55
5/18/20269.909.979.709.92981,8459.71
5/15/202610.0310.069.929.971,183,7869.76
5/14/202610.1110.3710.0910.321,225,0249.90
5/13/202610.1010.1410.0610.11880,9609.70
5/12/202610.1210.2510.0310.07832,0059.66
5/11/202610.1710.2410.1010.11768,1909.70
5/08/202610.2110.2910.1610.18544,9289.77
5/07/202610.0210.219.9910.18599,0609.77
5/06/202610.0910.109.9610.03825,5529.62
5/05/202610.1710.209.9510.061,201,6499.65
5/04/202610.3710.4010.1310.14921,0049.73
5/01/202610.4010.5810.3410.371,063,6559.95
4/30/202610.2510.4910.2310.401,498,6119.98
4/29/202610.0810.2510.0810.18908,0619.77
4/28/202610.0810.1310.0310.08910,4769.67
4/27/20269.9910.209.9810.03860,5099.62
4/24/20269.9410.049.939.99486,1259.59
4/23/202610.0010.059.889.90693,2159.50
4/22/202610.0210.089.9710.05522,6679.64
4/21/202610.1010.239.969.98829,9829.58
4/20/202610.0710.159.9510.101,146,8129.69
4/17/202610.0210.189.9410.00867,3399.59
4/16/202610.0210.229.9810.021,665,9899.61
4/15/202610.0210.3210.0210.261,787,9629.65
4/14/20269.8610.039.8110.001,139,8879.41
4/13/20269.779.809.629.79724,6409.21
4/10/20269.9810.019.759.75869,6049.17
4/09/20269.899.989.779.98544,2289.39
4/08/20269.919.979.819.87613,7509.29
4/07/20269.809.839.519.71854,0809.13
4/06/20269.899.999.769.79841,9189.21
4/02/20269.7910.029.659.861,556,2819.28
4/01/20269.8010.159.789.992,004,0709.40