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

10.37
-0.03 (-0.29%)
NASDAQ · Last Trade: May 1st, 11:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202610.4010.5810.3410.371,043,90210.37
4/30/202610.2510.4910.2310.401,498,61110.40
4/29/202610.0810.2510.0810.18908,06110.18
4/28/202610.0810.1310.0310.08910,47610.08
4/27/20269.9910.209.9810.03860,50910.03
4/24/20269.9410.049.939.99486,1259.99
4/23/202610.0010.059.889.90693,2159.90
4/22/202610.0210.089.9710.05522,66710.05
4/21/202610.1010.239.969.98829,9829.98
4/20/202610.0710.159.9510.101,146,81210.10
4/17/202610.0210.189.9410.00867,33910.00
4/16/202610.0210.229.9810.021,665,98910.02
4/15/202610.0210.3210.0210.261,787,96210.06
4/14/20269.8610.039.8110.001,139,8879.81
4/13/20269.779.809.629.79724,6409.60
4/10/20269.9810.019.759.75869,6049.56
4/09/20269.899.989.779.98544,2289.79
4/08/20269.919.979.819.87613,7509.68
4/07/20269.809.839.519.71854,0809.52
4/06/20269.899.999.769.79841,9189.60
4/02/20269.7910.029.659.861,556,2819.67
4/01/20269.8010.159.789.992,004,0709.80
3/31/20269.479.789.429.781,561,7029.59
3/30/20269.409.499.309.411,539,0359.23
3/27/20269.379.489.259.422,761,1749.24
3/26/20269.099.489.059.362,020,5539.18
3/25/20268.899.178.889.161,416,0178.98
3/24/20268.658.958.568.871,110,5538.70
3/23/20268.758.798.508.711,097,7828.54
3/20/20268.558.858.478.732,159,8198.56
3/19/20268.078.578.038.551,566,5918.38
3/18/20268.138.258.098.151,653,8497.99
3/17/20268.048.298.018.251,416,2188.09
3/16/20268.308.568.188.542,049,5847.98
3/13/20268.628.648.148.202,144,7877.66
3/12/20268.858.958.558.551,949,5247.99
3/11/20268.809.168.808.852,508,7098.27
3/10/20268.508.888.498.872,388,6528.29
3/09/20268.398.568.348.441,516,5037.89
3/06/20268.408.498.268.441,626,5847.89
3/05/20268.348.638.308.521,781,0477.96
3/04/20268.608.638.258.262,410,3377.72
3/03/20268.358.548.298.511,471,7297.95
3/02/20268.268.638.208.452,943,7747.90
2/27/20268.598.608.278.392,712,6057.84
2/26/20268.838.958.498.534,082,4187.97
2/25/20268.959.098.758.962,371,6568.37
2/24/20269.059.078.878.981,352,1648.39
2/23/20269.189.349.039.041,744,9278.45
2/20/20269.109.319.049.191,715,8908.59
2/19/20269.329.349.039.262,278,4658.65
2/18/20269.089.569.039.282,222,7798.67
2/17/20268.959.238.719.206,123,4888.60
2/13/202610.2110.239.829.822,923,2379.18
2/12/202610.7410.8410.6010.691,605,2929.62
2/11/202610.4310.6810.3410.661,638,1729.59
2/10/202610.9310.9510.2610.343,457,2109.30
2/09/202611.1111.1510.8010.981,395,5649.88
2/06/202611.1111.1610.8611.111,891,4929.99
2/05/202611.2511.2610.8410.972,160,9699.87
2/04/202611.0711.4511.0111.352,268,93910.21
2/03/202611.2911.3010.8211.074,302,8959.96
2/02/202611.9011.9811.3111.395,011,81710.25