NasdaqGM - Delayed Quote • USD
Oxford Lane Capital Corp. (OXLC)
At close: 4:00 PM EDT
After hours: 4:36 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 5.40 | 5.42 | 5.39 | 5.39 | 5.39 | 11,518,078 |
May 24, 2024 | 5.40 | 5.42 | 5.39 | 5.39 | 5.39 | 1,595,300 |
May 23, 2024 | 5.51 | 5.51 | 5.39 | 5.40 | 5.40 | 3,781,200 |
May 22, 2024 | 5.49 | 5.52 | 5.48 | 5.50 | 5.50 | 3,203,200 |
May 21, 2024 | 5.53 | 5.55 | 5.49 | 5.50 | 5.50 | 3,187,900 |
May 20, 2024 | 5.38 | 5.56 | 5.38 | 5.55 | 5.55 | 4,402,700 |
May 17, 2024 | 5.39 | 5.39 | 5.35 | 5.38 | 5.38 | 2,252,200 |
May 16, 2024 | 0.08 Dividend | |||||
May 16, 2024 | 5.37 | 5.45 | 5.37 | 5.39 | 5.39 | 2,271,000 |
May 15, 2024 | 5.39 | 5.48 | 5.36 | 5.43 | 5.35 | 7,071,700 |
May 14, 2024 | 5.26 | 5.30 | 5.26 | 5.27 | 5.19 | 3,048,800 |
May 13, 2024 | 5.25 | 5.28 | 5.22 | 5.24 | 5.16 | 2,051,800 |
May 10, 2024 | 5.22 | 5.28 | 5.20 | 5.25 | 5.17 | 2,879,200 |
May 9, 2024 | 5.19 | 5.22 | 5.17 | 5.22 | 5.14 | 1,630,100 |
May 8, 2024 | 5.16 | 5.19 | 5.14 | 5.18 | 5.10 | 1,402,900 |
May 7, 2024 | 5.17 | 5.18 | 5.15 | 5.16 | 5.08 | 1,214,000 |
May 6, 2024 | 5.15 | 5.20 | 5.15 | 5.17 | 5.09 | 2,719,000 |
May 3, 2024 | 5.13 | 5.15 | 5.11 | 5.15 | 5.07 | 1,821,000 |
May 2, 2024 | 5.08 | 5.10 | 5.08 | 5.10 | 5.02 | 1,203,100 |
May 1, 2024 | 5.00 | 5.08 | 4.99 | 5.07 | 5.00 | 1,791,200 |
Apr 30, 2024 | 5.00 | 5.01 | 4.97 | 4.99 | 4.92 | 2,127,400 |
Apr 29, 2024 | 5.00 | 5.02 | 4.99 | 4.99 | 4.92 | 1,885,000 |
Apr 26, 2024 | 4.98 | 4.99 | 4.97 | 4.98 | 4.91 | 1,627,800 |
Apr 25, 2024 | 4.98 | 4.99 | 4.95 | 4.96 | 4.89 | 1,253,600 |
Apr 24, 2024 | 4.97 | 4.98 | 4.96 | 4.97 | 4.90 | 1,544,600 |
Apr 23, 2024 | 4.97 | 4.99 | 4.95 | 4.96 | 4.89 | 1,582,100 |
Apr 22, 2024 | 4.96 | 4.99 | 4.95 | 4.96 | 4.89 | 2,084,100 |
Apr 19, 2024 | 4.99 | 5.01 | 4.95 | 4.96 | 4.89 | 1,836,900 |
Apr 18, 2024 | 5.02 | 5.03 | 4.99 | 4.99 | 4.92 | 1,798,100 |
Apr 17, 2024 | 5.03 | 5.03 | 5.01 | 5.02 | 4.95 | 1,245,200 |
Apr 16, 2024 | 4.97 | 5.03 | 4.95 | 5.02 | 4.95 | 1,802,700 |
Apr 15, 2024 | 0.08 Dividend | |||||
Apr 15, 2024 | 5.02 | 5.03 | 4.95 | 4.97 | 4.90 | 3,269,800 |
Apr 12, 2024 | 5.11 | 5.12 | 5.03 | 5.06 | 4.91 | 5,584,100 |
Apr 11, 2024 | 5.13 | 5.14 | 5.10 | 5.11 | 4.96 | 2,609,100 |
Apr 10, 2024 | 5.12 | 5.14 | 5.10 | 5.10 | 4.95 | 2,730,700 |
Apr 9, 2024 | 5.15 | 5.16 | 5.12 | 5.13 | 4.97 | 2,051,700 |
Apr 8, 2024 | 5.16 | 5.17 | 5.13 | 5.14 | 4.98 | 2,338,700 |
Apr 5, 2024 | 5.11 | 5.15 | 5.11 | 5.14 | 4.98 | 1,372,600 |
Apr 4, 2024 | 5.11 | 5.15 | 5.09 | 5.10 | 4.95 | 1,820,700 |
Apr 3, 2024 | 5.09 | 5.11 | 5.08 | 5.09 | 4.94 | 4,909,200 |
Apr 2, 2024 | 5.06 | 5.11 | 5.05 | 5.08 | 4.93 | 2,209,700 |
Apr 1, 2024 | 5.10 | 5.11 | 5.07 | 5.07 | 4.92 | 2,398,200 |
Mar 28, 2024 | 5.11 | 5.12 | 5.06 | 5.08 | 4.93 | 2,429,100 |
Mar 27, 2024 | 5.08 | 5.11 | 5.07 | 5.08 | 4.93 | 1,560,600 |
Mar 26, 2024 | 5.09 | 5.11 | 5.05 | 5.06 | 4.91 | 1,721,300 |
Mar 25, 2024 | 5.10 | 5.11 | 5.08 | 5.08 | 4.93 | 1,755,900 |
Mar 22, 2024 | 5.07 | 5.09 | 5.06 | 5.08 | 4.93 | 1,676,600 |
Mar 21, 2024 | 5.05 | 5.09 | 5.05 | 5.06 | 4.91 | 1,926,700 |
Mar 20, 2024 | 5.02 | 5.06 | 5.00 | 5.04 | 4.89 | 2,376,200 |
Mar 19, 2024 | 5.04 | 5.05 | 5.01 | 5.02 | 4.87 | 2,011,800 |
Mar 18, 2024 | 5.07 | 5.07 | 5.03 | 5.04 | 4.89 | 1,495,000 |
Mar 15, 2024 | 5.04 | 5.08 | 5.04 | 5.06 | 4.91 | 1,090,700 |
Mar 14, 2024 | 0.08 Dividend | |||||
Mar 14, 2024 | 5.07 | 5.09 | 5.00 | 5.03 | 4.88 | 2,992,600 |
Mar 13, 2024 | 5.18 | 5.19 | 5.15 | 5.15 | 4.92 | 2,409,900 |
Mar 12, 2024 | 5.17 | 5.18 | 5.12 | 5.16 | 4.93 | 2,275,700 |
Mar 11, 2024 | 5.19 | 5.20 | 5.15 | 5.16 | 4.93 | 2,328,900 |
Mar 8, 2024 | 5.23 | 5.26 | 5.15 | 5.18 | 4.94 | 2,843,200 |
Mar 7, 2024 | 5.19 | 5.25 | 5.18 | 5.24 | 5.00 | 1,903,000 |
Mar 6, 2024 | 5.16 | 5.19 | 5.16 | 5.18 | 4.94 | 1,117,500 |
Mar 5, 2024 | 5.17 | 5.18 | 5.13 | 5.15 | 4.92 | 1,266,600 |
Mar 4, 2024 | 5.19 | 5.23 | 5.12 | 5.15 | 4.92 | 1,909,700 |
Mar 1, 2024 | 5.10 | 5.21 | 5.09 | 5.16 | 4.93 | 2,783,200 |
Feb 29, 2024 | 5.08 | 5.11 | 5.05 | 5.09 | 4.86 | 2,383,900 |
Feb 28, 2024 | 5.06 | 5.08 | 5.04 | 5.05 | 4.82 | 1,327,100 |
Feb 27, 2024 | 5.07 | 5.08 | 5.03 | 5.06 | 4.83 | 2,026,100 |
Feb 26, 2024 | 5.09 | 5.10 | 5.06 | 5.07 | 4.84 | 1,807,600 |
Feb 23, 2024 | 5.07 | 5.10 | 5.07 | 5.09 | 4.86 | 1,324,100 |
Feb 22, 2024 | 5.08 | 5.09 | 5.05 | 5.06 | 4.83 | 1,753,700 |
Feb 21, 2024 | 5.06 | 5.07 | 5.05 | 5.05 | 4.82 | 1,747,300 |
Feb 20, 2024 | 5.07 | 5.10 | 5.07 | 5.09 | 4.86 | 1,383,600 |
Feb 16, 2024 | 5.11 | 5.13 | 5.07 | 5.09 | 4.86 | 1,739,100 |
Feb 15, 2024 | 5.13 | 5.16 | 5.10 | 5.12 | 4.89 | 1,871,300 |
Feb 14, 2024 | 0.08 Dividend | |||||
Feb 14, 2024 | 5.17 | 5.20 | 5.09 | 5.13 | 4.90 | 4,964,000 |
Feb 13, 2024 | 5.33 | 5.34 | 5.24 | 5.27 | 4.95 | 3,641,600 |
Feb 12, 2024 | 5.37 | 5.41 | 5.32 | 5.34 | 5.02 | 2,999,100 |
Feb 9, 2024 | 5.41 | 5.41 | 5.33 | 5.36 | 5.04 | 2,290,600 |
Feb 8, 2024 | 5.33 | 5.40 | 5.31 | 5.39 | 5.07 | 1,769,000 |
Feb 7, 2024 | 5.30 | 5.33 | 5.29 | 5.32 | 5.00 | 1,190,800 |
Feb 6, 2024 | 5.27 | 5.31 | 5.26 | 5.30 | 4.98 | 1,069,200 |
Feb 5, 2024 | 5.31 | 5.31 | 5.26 | 5.28 | 4.96 | 1,330,700 |
Feb 2, 2024 | 5.24 | 5.32 | 5.22 | 5.32 | 5.00 | 1,974,800 |
Feb 1, 2024 | 5.16 | 5.28 | 5.14 | 5.24 | 4.93 | 1,970,600 |
Jan 31, 2024 | 5.19 | 5.22 | 5.11 | 5.12 | 4.81 | 2,093,200 |
Jan 30, 2024 | 5.28 | 5.29 | 5.17 | 5.18 | 4.87 | 2,036,200 |
Jan 29, 2024 | 5.22 | 5.30 | 5.19 | 5.28 | 4.96 | 1,824,400 |
Jan 26, 2024 | 5.19 | 5.23 | 5.18 | 5.20 | 4.89 | 1,587,700 |
Jan 25, 2024 | 5.17 | 5.23 | 5.16 | 5.21 | 4.90 | 1,421,700 |
Jan 24, 2024 | 5.15 | 5.19 | 5.15 | 5.18 | 4.87 | 1,235,400 |
Jan 23, 2024 | 5.15 | 5.17 | 5.13 | 5.16 | 4.85 | 1,175,100 |
Jan 22, 2024 | 5.09 | 5.15 | 5.09 | 5.14 | 4.83 | 1,613,800 |
Jan 19, 2024 | 5.10 | 5.11 | 5.07 | 5.09 | 4.79 | 1,329,400 |
Jan 18, 2024 | 5.08 | 5.10 | 5.06 | 5.09 | 4.79 | 1,006,400 |
Jan 17, 2024 | 5.08 | 5.10 | 5.05 | 5.07 | 4.77 | 1,459,500 |
Jan 16, 2024 | 0.08 Dividend | |||||
Jan 16, 2024 | 5.04 | 5.12 | 5.01 | 5.10 | 4.79 | 2,873,100 |
Jan 12, 2024 | 5.11 | 5.14 | 5.09 | 5.09 | 4.71 | 2,524,800 |
Jan 11, 2024 | 5.12 | 5.13 | 5.07 | 5.10 | 4.72 | 1,632,700 |
Jan 10, 2024 | 5.12 | 5.16 | 5.11 | 5.13 | 4.75 | 1,852,100 |
Jan 9, 2024 | 5.10 | 5.16 | 5.07 | 5.13 | 4.75 | 2,038,700 |
Jan 8, 2024 | 5.07 | 5.10 | 5.04 | 5.10 | 4.72 | 2,355,200 |
Jan 5, 2024 | 5.02 | 5.06 | 5.01 | 5.06 | 4.68 | 1,720,800 |
Jan 4, 2024 | 4.98 | 5.05 | 4.98 | 5.04 | 4.66 | 1,758,800 |
Jan 3, 2024 | 4.98 | 4.98 | 4.94 | 4.97 | 4.60 | 1,710,500 |
Jan 2, 2024 | 4.93 | 4.99 | 4.92 | 4.97 | 4.60 | 1,840,900 |
Dec 29, 2023 | 4.96 | 4.97 | 4.90 | 4.94 | 4.57 | 1,777,900 |
Dec 28, 2023 | 4.96 | 4.98 | 4.92 | 4.94 | 4.57 | 1,679,400 |
Dec 27, 2023 | 4.92 | 4.97 | 4.92 | 4.96 | 4.59 | 1,691,700 |
Dec 26, 2023 | 4.89 | 4.94 | 4.88 | 4.93 | 4.56 | 1,804,600 |
Dec 22, 2023 | 4.88 | 4.91 | 4.86 | 4.88 | 4.52 | 1,775,300 |
Dec 21, 2023 | 4.84 | 4.89 | 4.83 | 4.88 | 4.52 | 1,251,300 |
Dec 20, 2023 | 4.88 | 4.88 | 4.83 | 4.84 | 4.48 | 2,001,400 |
Dec 19, 2023 | 4.88 | 4.91 | 4.86 | 4.88 | 4.52 | 2,056,700 |
Dec 18, 2023 | 4.85 | 4.89 | 4.83 | 4.87 | 4.51 | 1,574,600 |
Dec 15, 2023 | 4.85 | 4.86 | 4.82 | 4.83 | 4.47 | 2,221,300 |
Dec 14, 2023 | 0.08 Dividend | |||||
Dec 14, 2023 | 4.90 | 4.93 | 4.84 | 4.84 | 4.48 | 3,148,500 |
Dec 13, 2023 | 4.93 | 4.98 | 4.90 | 4.95 | 4.51 | 2,790,900 |
Dec 12, 2023 | 4.94 | 4.95 | 4.90 | 4.93 | 4.49 | 1,911,100 |
Dec 11, 2023 | 5.01 | 5.01 | 4.91 | 4.93 | 4.49 | 2,671,800 |
Dec 8, 2023 | 5.08 | 5.08 | 4.98 | 5.00 | 4.55 | 2,056,600 |
Dec 7, 2023 | 5.08 | 5.10 | 5.05 | 5.09 | 4.63 | 984,000 |
Dec 6, 2023 | 5.10 | 5.11 | 5.05 | 5.08 | 4.62 | 1,293,900 |
Dec 5, 2023 | 5.03 | 5.08 | 5.01 | 5.08 | 4.62 | 1,304,400 |
Dec 4, 2023 | 4.94 | 5.02 | 4.93 | 5.02 | 4.57 | 1,637,500 |
Dec 1, 2023 | 4.90 | 4.97 | 4.89 | 4.94 | 4.50 | 2,229,000 |
Nov 30, 2023 | 4.89 | 4.90 | 4.87 | 4.88 | 4.44 | 2,335,000 |
Nov 29, 2023 | 4.89 | 4.90 | 4.86 | 4.87 | 4.43 | 1,279,100 |
Nov 28, 2023 | 4.88 | 4.90 | 4.84 | 4.85 | 4.42 | 1,514,000 |
Nov 27, 2023 | 4.90 | 4.91 | 4.82 | 4.88 | 4.44 | 2,030,800 |
Nov 24, 2023 | 4.92 | 4.95 | 4.88 | 4.90 | 4.46 | 918,100 |
Nov 22, 2023 | 4.97 | 4.98 | 4.89 | 4.91 | 4.47 | 1,895,100 |
Nov 21, 2023 | 4.96 | 4.98 | 4.94 | 4.97 | 4.52 | 1,248,300 |
Nov 20, 2023 | 4.93 | 4.96 | 4.91 | 4.93 | 4.49 | 1,953,300 |
Nov 17, 2023 | 4.92 | 4.93 | 4.89 | 4.90 | 4.46 | 910,800 |
Nov 16, 2023 | 4.95 | 4.95 | 4.89 | 4.91 | 4.47 | 1,741,200 |
Nov 15, 2023 | 0.08 Dividend | |||||
Nov 15, 2023 | 5.04 | 5.04 | 4.95 | 4.95 | 4.51 | 1,947,200 |
Nov 14, 2023 | 5.13 | 5.14 | 5.07 | 5.12 | 4.59 | 1,761,400 |
Nov 13, 2023 | 5.08 | 5.12 | 5.04 | 5.09 | 4.56 | 1,599,800 |
Nov 10, 2023 | 5.03 | 5.08 | 5.02 | 5.06 | 4.53 | 1,384,200 |
Nov 9, 2023 | 5.06 | 5.07 | 5.01 | 5.02 | 4.50 | 841,700 |
Nov 8, 2023 | 5.04 | 5.07 | 5.01 | 5.04 | 4.52 | 687,400 |
Nov 7, 2023 | 5.03 | 5.04 | 4.97 | 5.03 | 4.51 | 1,184,700 |
Nov 6, 2023 | 5.03 | 5.04 | 4.99 | 5.03 | 4.51 | 817,000 |
Nov 3, 2023 | 5.00 | 5.04 | 4.97 | 5.02 | 4.50 | 1,302,200 |
Nov 2, 2023 | 5.00 | 5.02 | 4.94 | 5.00 | 4.48 | 1,369,200 |
Nov 1, 2023 | 4.84 | 5.02 | 4.81 | 4.98 | 4.46 | 2,406,800 |
Oct 31, 2023 | 4.69 | 4.77 | 4.65 | 4.74 | 4.25 | 1,246,100 |
Oct 30, 2023 | 4.47 | 4.61 | 4.41 | 4.61 | 4.13 | 1,724,800 |
Oct 27, 2023 | 4.54 | 4.55 | 4.41 | 4.46 | 4.00 | 2,756,400 |
Oct 26, 2023 | 4.72 | 4.75 | 4.50 | 4.51 | 4.04 | 2,327,200 |
Oct 25, 2023 | 4.84 | 4.85 | 4.73 | 4.74 | 4.25 | 1,738,100 |
Oct 24, 2023 | 4.85 | 4.89 | 4.83 | 4.86 | 4.36 | 821,400 |
Oct 23, 2023 | 4.89 | 4.89 | 4.81 | 4.83 | 4.33 | 1,713,800 |
Oct 20, 2023 | 4.90 | 4.94 | 4.87 | 4.89 | 4.38 | 800,100 |
Oct 19, 2023 | 4.93 | 4.94 | 4.89 | 4.89 | 4.38 | 1,094,400 |
Oct 18, 2023 | 4.92 | 4.93 | 4.87 | 4.92 | 4.41 | 1,648,200 |
Oct 17, 2023 | 4.92 | 4.96 | 4.90 | 4.94 | 4.43 | 1,270,100 |
Oct 16, 2023 | 0.08 Dividend | |||||
Oct 16, 2023 | 4.99 | 5.02 | 4.93 | 4.94 | 4.43 | 1,931,700 |
Oct 13, 2023 | 5.05 | 5.09 | 5.03 | 5.04 | 4.45 | 1,915,100 |
Oct 12, 2023 | 5.08 | 5.09 | 5.01 | 5.04 | 4.45 | 1,518,500 |
Oct 11, 2023 | 5.07 | 5.09 | 5.05 | 5.07 | 4.47 | 927,400 |
Oct 10, 2023 | 5.03 | 5.07 | 5.02 | 5.07 | 4.47 | 1,096,600 |
Oct 9, 2023 | 4.95 | 5.05 | 4.95 | 5.02 | 4.43 | 1,175,800 |
Oct 6, 2023 | 4.92 | 4.98 | 4.92 | 4.98 | 4.39 | 952,200 |
Oct 5, 2023 | 4.97 | 4.97 | 4.92 | 4.97 | 4.38 | 871,000 |
Oct 4, 2023 | 4.93 | 4.98 | 4.91 | 4.97 | 4.38 | 898,100 |
Oct 3, 2023 | 4.96 | 4.97 | 4.87 | 4.95 | 4.37 | 1,927,900 |
Oct 2, 2023 | 5.00 | 5.01 | 4.94 | 4.95 | 4.37 | 2,020,500 |
Sep 29, 2023 | 5.02 | 5.03 | 4.98 | 4.99 | 4.40 | 1,710,000 |
Sep 28, 2023 | 4.96 | 5.00 | 4.95 | 4.99 | 4.40 | 1,017,800 |
Sep 27, 2023 | 4.93 | 4.97 | 4.93 | 4.95 | 4.37 | 1,103,800 |
Sep 26, 2023 | 5.00 | 5.00 | 4.89 | 4.91 | 4.33 | 2,733,300 |
Sep 25, 2023 | 4.98 | 5.00 | 4.93 | 4.97 | 4.38 | 2,089,000 |
Sep 22, 2023 | 4.92 | 4.97 | 4.91 | 4.96 | 4.37 | 1,106,300 |
Sep 21, 2023 | 4.89 | 4.91 | 4.87 | 4.90 | 4.32 | 1,170,100 |
Sep 20, 2023 | 4.96 | 4.99 | 4.89 | 4.91 | 4.33 | 1,491,300 |
Sep 19, 2023 | 4.97 | 4.97 | 4.94 | 4.95 | 4.37 | 1,214,300 |
Sep 18, 2023 | 4.97 | 4.98 | 4.94 | 4.95 | 4.37 | 1,937,100 |
Sep 15, 2023 | 5.00 | 5.01 | 4.93 | 4.96 | 4.37 | 2,417,000 |
Sep 14, 2023 | 0.08 Dividend | |||||
Sep 14, 2023 | 5.00 | 5.03 | 4.99 | 5.00 | 4.41 | 2,399,600 |
Sep 13, 2023 | 5.20 | 5.20 | 5.05 | 5.08 | 4.41 | 3,496,400 |
Sep 12, 2023 | 5.19 | 5.20 | 5.14 | 5.15 | 4.47 | 1,553,700 |
Sep 11, 2023 | 5.22 | 5.23 | 5.17 | 5.18 | 4.50 | 1,839,900 |
Sep 8, 2023 | 5.22 | 5.23 | 5.19 | 5.20 | 4.51 | 1,080,200 |
Sep 7, 2023 | 5.17 | 5.23 | 5.15 | 5.19 | 4.51 | 1,428,600 |
Sep 6, 2023 | 5.20 | 5.21 | 5.15 | 5.20 | 4.51 | 949,900 |
Sep 5, 2023 | 5.19 | 5.23 | 5.18 | 5.19 | 4.51 | 1,598,000 |
Sep 1, 2023 | 5.09 | 5.21 | 5.09 | 5.19 | 4.51 | 1,263,100 |
Aug 31, 2023 | 5.07 | 5.09 | 5.04 | 5.06 | 4.39 | 1,528,100 |
Aug 30, 2023 | 5.03 | 5.07 | 5.02 | 5.03 | 4.37 | 1,277,100 |
Aug 29, 2023 | 5.01 | 5.03 | 4.99 | 5.02 | 4.36 | 2,283,500 |
Aug 28, 2023 | 5.06 | 5.10 | 4.97 | 5.01 | 4.35 | 3,346,000 |
Aug 25, 2023 | 5.06 | 5.07 | 5.02 | 5.04 | 4.38 | 1,106,100 |
Aug 24, 2023 | 5.11 | 5.13 | 5.03 | 5.05 | 4.38 | 1,145,700 |
Aug 23, 2023 | 5.07 | 5.14 | 5.07 | 5.12 | 4.44 | 1,077,300 |
Aug 22, 2023 | 5.11 | 5.11 | 5.06 | 5.07 | 4.40 | 922,300 |
Aug 21, 2023 | 5.12 | 5.15 | 5.04 | 5.13 | 4.45 | 3,287,200 |
Aug 18, 2023 | 5.04 | 5.16 | 5.01 | 5.11 | 4.44 | 1,381,700 |
Aug 17, 2023 | 5.17 | 5.18 | 4.99 | 5.09 | 4.42 | 4,058,700 |
Aug 16, 2023 | 0.08 Dividend | |||||
Aug 16, 2023 | 5.25 | 5.28 | 5.14 | 5.14 | 4.46 | 3,026,700 |
Aug 15, 2023 | 5.41 | 5.43 | 5.37 | 5.37 | 4.59 | 2,562,700 |
Aug 14, 2023 | 5.41 | 5.48 | 5.36 | 5.42 | 4.63 | 2,662,300 |
Aug 11, 2023 | 5.38 | 5.40 | 5.33 | 5.38 | 4.60 | 1,417,800 |
Aug 10, 2023 | 5.48 | 5.50 | 5.36 | 5.38 | 4.60 | 2,004,200 |
Aug 9, 2023 | 5.49 | 5.50 | 5.42 | 5.45 | 4.66 | 1,682,800 |
Aug 8, 2023 | 5.53 | 5.53 | 5.40 | 5.45 | 4.66 | 2,588,900 |
Aug 7, 2023 | 5.67 | 5.69 | 5.53 | 5.54 | 4.74 | 2,448,400 |
Aug 4, 2023 | 5.54 | 5.70 | 5.52 | 5.65 | 4.83 | 2,563,800 |
Aug 3, 2023 | 5.42 | 5.50 | 5.40 | 5.50 | 4.70 | 1,270,300 |
Aug 2, 2023 | 5.43 | 5.48 | 5.40 | 5.44 | 4.65 | 1,308,800 |
Aug 1, 2023 | 5.41 | 5.46 | 5.38 | 5.45 | 4.66 | 1,498,900 |
Jul 31, 2023 | 5.46 | 5.46 | 5.35 | 5.38 | 4.60 | 1,955,200 |
Jul 28, 2023 | 5.39 | 5.44 | 5.35 | 5.43 | 4.64 | 1,575,400 |
Jul 27, 2023 | 5.44 | 5.45 | 5.35 | 5.37 | 4.59 | 1,007,700 |
Jul 26, 2023 | 5.41 | 5.44 | 5.40 | 5.43 | 4.64 | 1,716,900 |
Jul 25, 2023 | 5.32 | 5.45 | 5.32 | 5.38 | 4.60 | 1,940,800 |
Jul 24, 2023 | 5.28 | 5.33 | 5.28 | 5.32 | 4.55 | 1,832,900 |
Jul 21, 2023 | 5.27 | 5.42 | 5.25 | 5.26 | 4.50 | 3,151,000 |
Jul 20, 2023 | 5.25 | 5.29 | 5.23 | 5.26 | 4.50 | 1,943,000 |
Jul 19, 2023 | 5.05 | 5.28 | 5.04 | 5.21 | 4.46 | 3,837,800 |
Jul 18, 2023 | 5.04 | 5.05 | 5.02 | 5.04 | 4.31 | 1,076,600 |
Jul 17, 2023 | 5.00 | 5.07 | 4.98 | 5.04 | 4.31 | 1,302,700 |
Jul 14, 2023 | 0.08 Dividend | |||||
Jul 14, 2023 | 5.04 | 5.05 | 5.01 | 5.03 | 4.30 | 1,122,300 |
Jul 13, 2023 | 5.09 | 5.15 | 5.06 | 5.12 | 4.31 | 2,585,400 |
Jul 12, 2023 | 5.01 | 5.08 | 5.00 | 5.06 | 4.26 | 1,897,800 |
Jul 11, 2023 | 4.95 | 5.01 | 4.94 | 4.98 | 4.19 | 2,689,300 |
Jul 10, 2023 | 4.92 | 4.97 | 4.88 | 4.92 | 4.14 | 2,025,600 |
Jul 7, 2023 | 4.85 | 4.89 | 4.84 | 4.85 | 4.08 | 1,485,200 |
Jul 6, 2023 | 4.88 | 4.88 | 4.78 | 4.86 | 4.09 | 1,899,400 |
Jul 5, 2023 | 4.91 | 4.92 | 4.87 | 4.88 | 4.11 | 3,926,400 |
Jul 3, 2023 | 4.88 | 4.92 | 4.85 | 4.89 | 4.12 | 1,563,500 |
Jun 30, 2023 | 4.94 | 4.94 | 4.82 | 4.84 | 4.07 | 2,027,300 |
Jun 29, 2023 | 4.97 | 4.98 | 4.87 | 4.87 | 4.10 | 1,876,200 |
Jun 28, 2023 | 4.95 | 4.99 | 4.92 | 4.98 | 4.19 | 3,320,100 |
Jun 27, 2023 | 4.82 | 4.95 | 4.81 | 4.93 | 4.15 | 1,982,200 |
Jun 26, 2023 | 4.79 | 4.83 | 4.78 | 4.81 | 4.05 | 1,054,000 |
Jun 23, 2023 | 4.85 | 4.85 | 4.76 | 4.80 | 4.04 | 1,910,900 |
Jun 22, 2023 | 4.86 | 4.87 | 4.84 | 4.85 | 4.08 | 1,134,800 |
Jun 21, 2023 | 4.90 | 4.91 | 4.84 | 4.85 | 4.08 | 1,478,100 |
Jun 20, 2023 | 4.95 | 4.96 | 4.89 | 4.91 | 4.13 | 2,105,000 |
Jun 16, 2023 | 4.98 | 5.00 | 4.94 | 4.95 | 4.17 | 1,954,900 |
Jun 15, 2023 | 0.08 Dividend | |||||
Jun 15, 2023 | 5.00 | 5.03 | 4.97 | 4.98 | 4.19 | 2,478,100 |
Jun 14, 2023 | 5.10 | 5.11 | 5.03 | 5.03 | 4.17 | 2,155,800 |
Jun 13, 2023 | 5.12 | 5.14 | 5.08 | 5.09 | 4.22 | 1,666,200 |
Jun 12, 2023 | 5.12 | 5.13 | 5.09 | 5.10 | 4.23 | 1,409,400 |
Jun 9, 2023 | 5.17 | 5.17 | 5.10 | 5.11 | 4.24 | 1,128,600 |
Jun 8, 2023 | 5.16 | 5.17 | 5.13 | 5.15 | 4.27 | 1,168,300 |
Jun 7, 2023 | 5.21 | 5.23 | 5.14 | 5.15 | 4.27 | 1,554,400 |
Jun 6, 2023 | 5.13 | 5.22 | 5.13 | 5.19 | 4.30 | 988,900 |
Jun 5, 2023 | 5.19 | 5.19 | 5.12 | 5.13 | 4.25 | 695,700 |
Jun 2, 2023 | 5.14 | 5.17 | 5.11 | 5.13 | 4.25 | 942,400 |
Jun 1, 2023 | 5.08 | 5.14 | 5.06 | 5.10 | 4.23 | 1,406,700 |
May 31, 2023 | 5.06 | 5.11 | 5.04 | 5.05 | 4.19 | 1,750,200 |
May 30, 2023 | 5.09 | 5.09 | 5.04 | 5.06 | 4.20 | 1,236,800 |
Related Tickers
ECC Eagle Point Credit Company Inc.
10.22
+0.29%
CLM Cornerstone Strategic Value Fund, Inc.
7.56
+0.67%
CRF Cornerstone Total Return Fund, Inc.
7.58
+0.40%
GOF Guggenheim Strategic Opportunities Fund
14.52
-0.95%
XFLT XAI Octagon Floating Rate & Alternative Income Trust
7.08
+0.28%
ACP Abrdn Income Credit Strategies Fund
6.68
-0.30%
PDI PIMCO Dynamic Income Fund
19.19
0.00%
OXSQ Oxford Square Capital Corp.
3.0500
-1.13%
TPVG TriplePoint Venture Growth BDC Corp.
9.39
-0.84%
PSEC Prospect Capital Corporation
5.67
-0.35%