Oxford Lane Capital Corp Pfd Ser 2024 (NQ: OXLCM )

24.98 UNCHANGED
Last Price Updated: 3:46 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 25.68 25.68 25.68 0 +0.16(+0.63%)
Aug 30, 2018 25.70 25.70 25.52 25.52 615 -0.10(-0.38%)
Aug 29, 2018 25.36 25.62 25.36 25.62 1,292 +0.13(+0.51%)
Aug 28, 2018 25.69 25.69 25.49 25.49 2,000 -0.03(-0.12%)
Aug 27, 2018 25.39 25.52 25.37 25.52 5,886 +0.04(+0.16%)
Aug 24, 2018 25.35 25.48 25.35 25.48 300 +0.07(+0.28%)
Aug 23, 2018 25.55 25.55 25.36 25.41 1,355 -0.14(-0.55%)
Aug 22, 2018 25.55 25.58 25.55 25.55 1,998 -0.06(-0.23%)
Aug 20, 2018 25.61 25.61 25.61 0 +0.06(+0.24%)
Aug 17, 2018 25.55 25.55 25.55 25.55 1,000 +0.05(+0.20%)
Aug 16, 2018 25.56 25.67 25.50 25.50 9,426 -0.06(-0.23%)
Aug 15, 2018 25.47 25.56 25.47 25.56 800 +0.09(+0.35%)
Aug 14, 2018 25.47 25.47 25.47 25.47 680 -0.02(-0.08%)
Aug 13, 2018 25.47 25.49 25.47 25.49 3,610 +0.02(+0.08%)
Aug 10, 2018 25.42 25.47 25.42 25.47 300 +0.02(+0.07%)
Aug 09, 2018 25.45 25.45 25.45 25.45 880 +0.02(+0.08%)
Aug 08, 2018 25.43 25.43 25.43 25.43 1,918 -0.01(-0.03%)
Aug 07, 2018 25.40 25.44 25.39 25.44 3,038 +0.08(+0.31%)
Aug 06, 2018 25.39 25.40 25.36 25.36 1,827 -0.00(-0.00%)
Aug 03, 2018 25.35 25.36 25.35 25.36 2,300 +0.03(+0.12%)
Aug 02, 2018 25.33 25.33 25.33 25.33 550 -0.03(-0.13%)
Aug 01, 2018 25.40 25.41 25.25 25.36 3,844 -0.09(-0.36%)
Jul 31, 2018 25.50 25.55 25.42 25.46 4,420 -0.22(-0.87%)
Jul 30, 2018 25.68 25.68 25.68 25.68 500 +0.28(+1.10%)
Jul 27, 2018 25.43 25.55 25.33 25.40 1,600 +0.14(+0.55%)
Jul 26, 2018 25.31 25.35 25.25 25.26 7,473 -0.14(-0.55%)
Jul 25, 2018 25.40 25.40 25.40 25.40 796 -0.01(-0.04%)
Jul 24, 2018 25.40 25.42 25.40 25.41 1,501 +0.08(+0.32%)
Jul 23, 2018 25.35 25.35 25.33 25.33 1,810 -0.07(-0.28%)
Jul 20, 2018 25.38 25.40 25.38 25.40 1,500 -0.04(-0.16%)
Jul 19, 2018 25.58 25.58 25.44 25.44 859 +0.06(+0.24%)
Jul 18, 2018 25.52 25.55 25.37 25.38 3,203 -0.26(-1.01%)
Jul 17, 2018 25.64 25.64 25.64 25.64 747 +0.10(+0.37%)
Jul 16, 2018 25.49 25.54 25.49 25.54 1,616 +0.17(+0.69%)
Jul 13, 2018 25.45 25.45 25.37 25.37 1,941 -0.03(-0.12%)
Jul 12, 2018 25.55 25.63 25.40 25.40 2,050 -0.20(-0.78%)
Jul 11, 2018 25.55 25.60 25.46 25.60 1,662 -0.04(-0.16%)
Jul 10, 2018 25.64 25.64 25.64 25.64 259 +0.05(+0.19%)
Jul 09, 2018 25.55 25.59 25.55 25.59 1,026 +0.08(+0.32%)
Jul 06, 2018 25.38 25.51 25.38 25.51 1,244 +0.11(+0.43%)
Jul 05, 2018 25.38 25.40 25.37 25.40 589 -0.13(-0.51%)
Jul 03, 2018 25.53 25.53 25.53 0 +0.01(+0.03%)
Jul 02, 2018 25.22 25.55 25.18 25.52 10,442 -0.12(-0.45%)
Jun 29, 2018 25.45 25.64 25.45 25.64 2,333 +0.27(+1.07%)
Jun 28, 2018 25.35 25.40 25.25 25.37 4,525 +0.00(+0.01%)
Jun 27, 2018 25.36 25.43 25.34 25.36 2,265 +0.02(+0.07%)
Jun 26, 2018 25.41 25.42 25.34 25.35 3,266 -0.07(-0.29%)
Jun 22, 2018 25.42 25.42 25.42 4 +0.02(+0.08%)
Jun 21, 2018 25.40 25.40 25.40 25.40 1,167 -0.18(-0.70%)
Jun 19, 2018 25.58 25.58 25.58 0 -0.22(-0.86%)
Jun 18, 2018 25.78 25.80 25.75 25.80 3,477 +0.15(+0.58%)
Jun 14, 2018 25.65 25.65 25.65 0 +0.15(+0.59%)
Jun 13, 2018 25.50 25.50 25.50 25.50 293 +0.17(+0.67%)
Jun 12, 2018 25.43 25.60 25.32 25.33 3,411 -0.22(-0.86%)
Jun 11, 2018 25.47 25.55 25.47 25.55 1,826 +0.09(+0.35%)
Jun 07, 2018 25.46 25.46 25.46 0 -0.04(-0.15%)
Jun 06, 2018 25.50 25.54 25.50 25.50 605 -0.07(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.