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

12.12
-2.14 (-15.01%)
NASDAQ · Last Trade: Feb 1st, 7:53 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202612.7412.8811.9612.128,182,82512.12
1/29/202614.1614.2914.0014.26882,36314.26
1/28/202614.0514.2014.0514.10601,68514.10
1/27/202614.5114.5814.0214.021,350,70014.02
1/26/202614.6914.7014.5114.55814,10514.55
1/23/202614.7314.7814.6214.71616,70214.71
1/22/202614.6414.7514.6214.67722,50814.67
1/21/202614.5014.6814.5014.57857,66314.57
1/20/202614.4014.7114.2514.501,301,21514.50
1/16/202614.5214.6714.3914.671,136,85814.67
1/15/202615.0015.0214.7414.922,440,37714.52
1/14/202614.8114.9014.7214.871,285,79714.47
1/13/202614.8614.9014.6914.761,527,55714.36
1/12/202614.7614.9014.7214.75956,23314.35
1/09/202614.8414.8414.6414.69805,98314.30
1/08/202614.7314.8314.5514.70555,58314.31
1/07/202614.9615.0014.6714.741,072,90914.34
1/06/202615.2015.2414.8514.95932,12214.55
1/05/202615.1415.2915.0415.15893,28214.74
1/02/202614.6515.1914.6515.051,555,41114.65
12/31/202514.7314.8814.6214.642,323,05014.25
12/30/202514.3014.6114.3014.591,768,47214.20
12/29/202514.4014.4614.2614.331,221,80013.95
12/26/202514.2114.3914.1614.301,187,28713.92
12/24/202514.0014.2913.9814.25890,86313.87
12/23/202513.9214.0413.8214.001,652,23613.62
12/22/202513.9214.1213.8913.911,619,30313.54
12/19/202513.7113.9413.7013.93866,33013.56
12/18/202513.7113.8813.6213.741,086,84913.37
12/17/202513.4213.7613.4213.711,439,65813.34
12/16/202513.7013.9413.6013.911,669,58713.15
12/15/202513.9113.9613.5213.641,467,96512.89
12/12/202513.9313.9913.7813.80969,54413.04
12/11/202513.8513.9513.7513.931,553,85013.17
12/10/202514.0514.3013.9214.071,272,90113.30
12/09/202514.6014.6814.5414.55768,32613.75
12/08/202515.0015.0214.5314.591,039,46513.79
12/05/202515.2815.3514.9414.95744,24214.13
12/04/202515.3015.3915.2215.28781,39514.44
12/03/202515.0915.2515.0515.22569,91014.39
12/02/202515.0415.2014.9215.06796,85814.23
12/01/202514.9915.1014.7115.041,272,81314.22
11/28/202514.9415.1014.9014.991,193,23214.17
11/26/202514.2514.8414.2514.80983,01013.99
11/25/202513.9014.3713.8714.231,230,10613.45
11/24/202513.2113.9713.1913.941,868,87613.18
11/21/202513.0613.2612.9513.161,950,08512.44
11/20/202513.1113.4013.0413.051,784,31912.33
11/19/202513.2213.3712.8813.062,468,59512.34
11/18/202513.6513.7013.2213.262,439,20912.53
11/17/202514.1314.1513.7413.782,241,61113.02
11/14/202514.4114.5014.1514.161,644,00013.38
11/13/202515.0815.1214.8914.911,358,47013.71
11/12/202515.2115.2815.1215.15970,58213.94
11/11/202515.0515.2215.0215.21700,61013.99
11/10/202515.2315.3214.9515.05846,21513.84
11/07/202515.1315.1514.8715.131,104,51813.92
11/06/202515.3115.3815.1215.12842,42513.91
11/05/202515.2015.3715.1815.26593,35814.04
11/04/202515.2415.3415.0515.211,107,43613.99
11/03/202515.7415.8715.3415.391,107,95414.16