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

8.4500
+0.0600 (0.72%)
NASDAQ · Last Trade: Mar 2nd, 4:28 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20268.598.608.278.392,712,6058.39
2/26/20268.838.958.498.534,082,4188.53
2/25/20268.959.098.758.962,371,6568.96
2/24/20269.059.078.878.981,352,1648.98
2/23/20269.189.349.039.041,744,9279.04
2/20/20269.109.319.049.191,715,8909.19
2/19/20269.329.349.039.262,278,4659.26
2/18/20269.089.569.039.282,222,7799.28
2/17/20268.959.238.719.206,123,4889.20
2/13/202610.2110.239.829.822,923,2379.82
2/12/202610.7410.8410.6010.691,605,29210.29
2/11/202610.4310.6810.3410.661,638,17210.26
2/10/202610.9310.9510.2610.343,457,2109.95
2/09/202611.1111.1510.8010.981,395,56410.57
2/06/202611.1111.1610.8611.111,891,49210.69
2/05/202611.2511.2610.8410.972,160,96910.56
2/04/202611.0711.4511.0111.352,268,93910.93
2/03/202611.2911.3010.8211.074,302,89510.66
2/02/202611.9011.9811.3111.395,011,81710.96
1/30/202612.7412.8811.9612.128,182,82511.67
1/29/202614.1614.2914.0014.26882,36313.73
1/28/202614.0514.2014.0514.10601,68513.57
1/27/202614.5114.5814.0214.021,350,70013.50
1/26/202614.6914.7014.5114.55814,10514.01
1/23/202614.7314.7814.6214.71616,70214.16
1/22/202614.6414.7514.6214.67722,50814.12
1/21/202614.5014.6814.5014.58857,66314.03
1/20/202614.4014.7114.2514.501,301,21513.96
1/16/202614.5214.6714.3914.671,136,85814.12
1/15/202615.0015.0214.7414.922,440,37713.98
1/14/202614.8114.9014.7214.871,285,79713.93
1/13/202614.8614.9014.6914.761,527,55713.83
1/12/202614.7614.9014.7214.75956,23313.82
1/09/202614.8414.8414.6414.69805,98313.76
1/08/202614.7314.8314.5514.70555,58313.77
1/07/202614.9615.0014.6714.741,072,90913.81
1/06/202615.2015.2414.8514.95932,12214.00
1/05/202615.1415.2915.0415.15893,28214.19
1/02/202614.6515.1914.6515.051,555,41114.10
12/31/202514.7314.8814.6214.642,323,05013.71
12/30/202514.3014.6114.3014.591,768,47213.67
12/29/202514.4014.4614.2614.331,221,80013.42
12/26/202514.2114.3914.1614.301,187,28713.40
12/24/202514.0014.2913.9814.25890,86313.35
12/23/202513.9214.0413.8214.001,652,23613.11
12/22/202513.9214.1213.8913.911,619,30313.03
12/19/202513.7113.9413.7013.93866,33013.05
12/18/202513.7113.8813.6213.741,086,84912.87
12/17/202513.4213.7613.4213.711,439,65812.84
12/16/202513.7013.9413.6013.911,669,58712.66
12/15/202513.9113.9613.5213.641,467,96512.41
12/12/202513.9313.9913.7813.80969,54412.56
12/11/202513.8513.9513.7513.931,553,85012.67
12/10/202514.0514.3013.9214.071,272,90112.80
12/09/202514.6014.6814.5414.55768,32613.24
12/08/202515.0015.0214.5314.591,040,27013.27
12/05/202515.2815.3514.9414.95744,24213.60
12/04/202515.3015.3915.2215.28781,39513.90
12/03/202515.0915.2515.0515.22569,91013.85