Oxford Lane Capital Corp. 6.75% Series 2024 Term Preferred Stockのデータ

Oxford Lane Capital Corp. 6.75% Series 2024 Term Preferred Stockの基本情報

名前 Oxford Lane Capital Corp. 6.75% Series 2024 Term Preferred Stock
ティッカー OXLCM
United States
上場年 nan
セクター nan

Oxford Lane Capital Corp. 6.75% Series 2024 Term Preferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.08 25.0 25.0 25.06 1600.0 25.06
2021-02-12 25.0 24.92 24.99 24.99 4700.0 24.99
2021-02-11 25.04 24.88 25.0 24.88 3900.0 24.88
2021-02-10 25.13 25.0 25.02 25.09 5300.0 24.95
2021-02-09 25.1 25.0 25.07 25.1 8800.0 24.96
2021-02-08 25.08 24.97 25.05 25.07 17000.0 24.93
2021-02-05 25.08 24.92 24.98 25.08 4900.0 24.94
2021-02-04 25.23 24.9 24.91 25.1 4300.0 24.96
2021-02-03 24.9 24.74 24.74 24.88 3400.0 24.74
2021-02-02 24.8 24.63 24.7 24.8 8500.0 24.66
2021-02-01 24.7 24.6 24.67 24.7 12800.0 24.56
2021-01-29 24.7 24.32 24.32 24.35 3100.0 24.21
2021-01-28 24.47 24.36 24.47 24.36 500.0 24.22
2021-01-27 24.53 24.3 24.53 24.3 2500.0 24.16
2021-01-26 24.7 24.6 24.7 24.61 6600.0 24.47
2021-01-25 24.65 24.51 24.65 24.62 4300.0 24.48
2021-01-22 24.6 24.48 24.59 24.48 4700.0 24.34
2021-01-21 24.59 24.42 24.42 24.57 4700.0 24.43
2021-01-20 24.55 24.42 24.42 24.55 2700.0 24.41
2021-01-19 24.5 24.22 24.4 24.41 7000.0 24.27
2021-01-15 24.49 24.25 24.38 24.25 3200.0 24.11
2021-01-14 24.5 24.28 24.45 24.46 5700.0 24.32
2021-01-13 24.45 24.29 24.29 24.45 6400.0 24.17
2021-01-12 24.45 24.25 24.45 24.4 3600.0 24.12
2021-01-11 24.45 24.32 24.36 24.38 18800.0 24.1
2021-01-08 24.39 24.17 24.2 24.3 9300.0 24.02
2021-01-07 24.29 24.16 24.2 24.25 5400.0 23.97
2021-01-06 24.3 24.1 24.17 24.14 6000.0 23.87
2021-01-05 24.25 24.17 24.19 24.17 6900.0 23.9
2021-01-04 24.22 24.12 24.21 24.22 7600.0 23.95
2020-12-31 24.13 23.98 24.0 24.12 8200.0 23.85
2020-12-30 24.07 23.92 24.06 24.0 7100.0 23.73
2020-12-29 24.1 23.87 23.99 23.92 21800.0 23.65
2020-12-28 24.15 23.95 24.07 24.0 13600.0 23.73
2020-12-24 24.16 24.07 24.14 24.07 4500.0 23.8
2020-12-23 24.18 24.05 24.15 24.1 25000.0 23.83
2020-12-22 24.14 24.05 24.1 24.11 10300.0 23.84
2020-12-21 24.18 24.0 24.14 24.09 10400.0 23.82
2020-12-18 24.24 24.06 24.22 24.18 18800.0 23.91
2020-12-17 24.24 24.15 24.19 24.2 14600.0 23.93
2020-12-16 24.22 24.15 24.2 24.2 19300.0 23.93
2020-12-15 24.25 24.15 24.25 24.2 26300.0 23.93
2020-12-14 24.4 24.19 24.35 24.37 124200.0 23.95
2020-12-11 24.2 24.09 24.2 24.09 18400.0 23.68
2020-12-10 24.22 24.12 24.22 24.12 15400.0 23.71
2020-12-09 24.28 24.15 24.2 24.17 36700.0 23.76
2020-12-08 24.3 24.18 24.2 24.21 24600.0 23.8
2020-12-07 24.35 24.16 24.16 24.3 59800.0 23.89
2020-12-04 24.18 24.08 24.18 24.15 67300.0 23.74
2020-12-03 24.12 24.02 24.08 24.05 46000.0 23.64
2020-12-02 24.2 24.08 24.15 24.08 69000.0 23.67
2020-12-01 24.19 24.08 24.19 24.11 47300.0 23.7
2020-11-30 24.27 24.1 24.27 24.1 21300.0 23.69
2020-11-27 24.45 24.1 24.1 24.2 19300.0 23.79
2020-11-25 24.35 24.1 24.21 24.21 10000.0 23.8
2020-11-24 24.43 24.2 24.25 24.25 32000.0 23.84
2020-11-23 24.3 24.2 24.24 24.3 8300.0 23.89
2020-11-20 24.28 24.2 24.23 24.2 38500.0 23.79
2020-11-19 24.25 24.16 24.22 24.22 17700.0 23.81
2020-11-18 24.24 24.15 24.24 24.24 9400.0 23.83
2020-11-17 24.22 24.16 24.16 24.22 4500.0 23.81
2020-11-16 24.2 24.04 24.04 24.12 6800.0 23.71
2020-11-13 24.1 24.01 24.02 24.03 3100.0 23.62
2020-11-12 24.04 24.0 24.0 24.0 2700.0 23.6
2020-11-11 24.28 24.0 24.25 24.09 17500.0 23.54
2020-11-10 24.2 24.05 24.05 24.19 5200.0 23.63
2020-11-09 24.2 24.08 24.15 24.17 4600.0 23.62
2020-11-06 24.15 24.08 24.08 24.15 1700.0 23.6
2020-11-05 24.15 23.93 23.93 24.15 2800.0 23.6
2020-11-04 24.18 23.9 23.9 24.1 800.0 23.55
2020-11-03 24.0 23.85 23.87 24.0 1000.0 23.45
2020-11-02 24.02 23.85 23.91 23.85 6000.0 23.31
2020-10-30 24.02 24.02 24.02 24.02 600.0 23.48
2020-10-29 24.15 23.89 23.89 24.02 1700.0 23.47
2020-10-28 24.17 23.88 23.9 23.89 7600.0 23.34
2020-10-27 24.14 23.91 24.14 23.91 700.0 23.36
2020-10-26 24.2 23.91 23.91 24.02 2900.0 23.48
2020-10-23 24.1 24.0 24.1 24.0 3000.0 23.45
2020-10-22 24.2 23.95 24.06 24.2 2200.0 23.65
2020-10-21 24.2 23.92 24.19 23.92 2600.0 23.37
2020-10-20 24.2 24.1 24.1 24.2 3300.0 23.65
2020-10-19 24.1 23.9 23.9 24.1 900.0 23.55
2020-10-16 24.2 24.02 24.1 24.19 4800.0 23.64
2020-10-15 24.2 24.05 24.2 24.11 1200.0 23.56
2020-10-14 24.2 24.11 24.2 24.2 1600.0 23.51
2020-10-13 24.13 24.06 24.1 24.12 2100.0 23.43
2020-10-12 24.2 24.09 24.2 24.12 1100.0 23.43
2020-10-09 24.16 24.0 24.12 24.03 107800.0 23.34
2020-10-08 24.17 24.01 24.11 24.11 2100.0 23.42
2020-10-07 24.2 24.0 24.18 24.05 9900.0 23.36
2020-10-06 24.2 24.0 24.0 24.2 2100.0 23.51
2020-10-05 24.17 24.08 24.09 24.08 1600.0 23.39
2020-10-02 24.0 23.89 23.89 24.0 2200.0 23.32
2020-10-01 24.2 23.86 24.0 23.9 25800.0 23.22
2020-09-30 24.01 24.0 24.0 24.01 500.0 23.33
2020-09-29 24.1 24.0 24.0 24.0 1900.0 23.32
2020-09-28 24.19 23.75 23.85 24.0 4100.0 23.32
2020-09-25 24.2 23.98 24.2 23.98 1600.0 23.3
2020-09-24 24.15 23.9 24.15 24.15 3000.0 23.46
2020-09-23 24.05 23.92 23.92 23.92 700.0 23.24
2020-09-22 24.15 23.83 24.1 23.89 1800.0 23.21
2020-09-21 24.2 24.01 24.17 24.01 4200.0 23.33
2020-09-18 24.2 24.1 24.2 24.14 1700.0 23.45
2020-09-17 24.19 24.09 24.1 24.19 1400.0 23.5
2020-09-16 24.07 24.0 24.0 24.0 22000.0 23.32
2020-09-15 24.17 24.05 24.17 24.05 800.0 23.36
2020-09-14 24.2 24.0 24.0 24.2 3300.0 23.37
2020-09-11 24.1 23.94 23.94 24.1 700.0 23.28
2020-09-10 24.05 23.98 24.05 23.98 2000.0 23.16
2020-09-09 24.0 23.8 23.95 23.9 5900.0 23.08
2020-09-08 23.84 23.84 23.84 23.84 200.0 23.03
2020-09-04 23.94 23.65 23.7 23.94 9000.0 23.12
2020-09-03 23.85 23.7 23.76 23.85 3000.0 23.03
2020-09-02 23.85 23.73 23.83 23.83 4800.0 23.01
2020-09-01 23.8 23.65 23.79 23.71 4600.0 22.9
2020-08-31 23.8 23.5 23.74 23.65 6700.0 22.84
2020-08-28 23.8 23.55 23.6 23.55 18500.0 22.75
2020-08-27 23.74 23.65 23.74 23.65 1400.0 22.84
2020-08-26 23.85 23.48 23.85 23.84 3300.0 23.03
2020-08-25 23.85 23.8 23.85 23.8 1200.0 22.99
2020-08-24 23.75 23.6 23.75 23.75 5800.0 22.94
2020-08-21 23.75 23.56 23.56 23.75 3200.0 22.94
2020-08-20 23.65 23.35 23.56 23.5 3700.0 22.7
2020-08-19 23.65 23.4 23.4 23.49 1100.0 22.69
2020-08-18 23.74 23.45 23.7 23.45 3800.0 22.65
2020-08-17 23.75 23.6 23.75 23.67 1700.0 22.87
2020-08-14 23.75 23.48 23.62 23.52 3000.0 22.72
2020-08-13 23.75 23.64 23.72 23.72 2900.0 22.77
2020-08-12 23.74 23.45 23.67 23.48 4400.0 22.54
2020-08-11 23.74 23.4 23.46 23.58 3400.0 22.63
2020-08-10 23.4 23.2 23.3 23.35 2600.0 22.42
2020-08-07 23.4 23.2 23.2 23.4 2100.0 22.46
2020-08-06 23.44 23.44 23.44 23.44 100.0 22.51
2020-08-05 23.44 23.44 23.44 23.44 300.0 22.51
2020-08-04 23.4 23.3 23.4 23.39 900.0 22.46
2020-08-03 23.37 23.2 23.2 23.32 5500.0 22.39
2020-07-31 23.32 23.12 23.32 23.2 2000.0 22.27
2020-07-30 23.15 23.0 23.15 23.0 1400.0 22.08
2020-07-29 23.24 23.07 23.15 23.07 3400.0 22.15
2020-07-28 23.21 23.1 23.1 23.14 3400.0 22.22
2020-07-27 23.09 23.0 23.0 23.05 900.0 22.13
2020-07-24 23.11 23.0 23.1 23.0 900.0 22.08
2020-07-23 23.1 22.99 23.1 22.99 1100.0 22.08
2020-07-22 23.18 23.01 23.18 23.1 2300.0 22.18
2020-07-21 23.19 22.91 23.19 23.18 3600.0 22.25
2020-07-20 23.18 22.8 23.12 22.8 7500.0 21.89
2020-07-17 22.94 22.8 22.86 22.83 1600.0 21.92
2020-07-16 23.19 22.9 23.16 22.9 12200.0 21.99
2020-07-15 23.16 22.8 22.8 23.16 4700.0 22.1
2020-07-14 23.12 22.9 22.91 23.0 4700.0 21.95
2020-07-13 23.16 22.79 22.8 23.16 25600.0 22.1
2020-07-10 23.03 22.75 22.75 23.0 11800.0 21.95
2020-07-09 22.92 22.75 22.76 22.8 5300.0 21.76
2020-07-08 23.1 22.76 22.82 22.88 2900.0 21.83
2020-07-07 23.18 22.69 22.94 22.75 12800.0 21.71
2020-07-06 23.23 22.91 23.23 22.94 4600.0 21.89
2020-07-02 23.42 23.17 23.37 23.17 7100.0 22.11
2020-07-01 23.52 23.1 23.52 23.42 2800.0 22.35
2020-06-30 23.4 22.97 23.0 23.26 6400.0 22.2
2020-06-29 23.37 22.96 23.37 22.98 30800.0 21.93
2020-06-26 23.42 22.9 23.06 22.91 5600.0 21.86
2020-06-25 23.31 22.86 22.88 23.1 4400.0 22.04
2020-06-24 23.0 22.84 22.99 22.9 3600.0 21.85
2020-06-23 23.2 22.91 22.95 23.1 3000.0 22.04
2020-06-22 23.31 22.88 23.2 22.98 2400.0 21.93
2020-06-19 23.41 23.02 23.15 23.41 5200.0 22.34
2020-06-18 23.36 22.87 23.0 23.36 4000.0 22.29
2020-06-17 23.23 23.05 23.2 23.07 4100.0 22.01
2020-06-16 23.44 23.03 23.44 23.03 1900.0 21.98
2020-06-15 23.48 23.1 23.1 23.1 2800.0 22.04
2020-06-12 23.4 22.83 23.4 23.14 6900.0 22.08
2020-06-11 23.57 23.0 23.27 23.15 4700.0 21.96
2020-06-10 23.5 23.3 23.5 23.38 6000.0 22.17
2020-06-09 23.7 23.5 23.6 23.66 3200.0 22.44
2020-06-08 23.73 23.47 23.5 23.47 3800.0 22.26
2020-06-05 23.6 23.43 23.48 23.43 5600.0 22.22
2020-06-04 23.67 23.3 23.52 23.37 9700.0 22.16
2020-06-03 23.5 23.3 23.5 23.5 20400.0 22.29
2020-06-02 23.5 23.2 23.2 23.3 28900.0 22.1
2020-06-01 23.35 23.2 23.3 23.35 18000.0 22.15
2020-05-29 23.4 23.2 23.22 23.34 18700.0 22.13
2020-05-28 23.5 23.13 23.25 23.22 14200.0 22.02
2020-05-27 23.24 23.0 23.05 23.21 6500.0 22.01
2020-05-26 23.49 22.94 23.18 23.05 43500.0 21.86
2020-05-22 23.19 22.32 22.32 22.42 3900.0 21.26
2020-05-21 22.4 21.73 21.75 22.32 14900.0 21.17
2020-05-20 21.69 21.42 21.59 21.42 3200.0 20.32
2020-05-19 21.55 21.02 21.2 21.4 5100.0 20.3
2020-05-18 21.63 20.86 20.95 21.63 2100.0 20.51
2020-05-15 21.0 20.9 20.9 21.0 300.0 19.92
2020-05-14 21.63 19.84 19.84 20.91 17000.0 19.83
2020-05-13 20.25 19.75 20.25 19.86 17600.0 18.84
2020-05-12 20.7 20.14 20.26 20.5 23900.0 19.31
2020-05-11 21.02 19.64 20.03 20.6 21100.0 19.4
2020-05-08 20.35 20.25 20.25 20.35 2800.0 19.17
2020-05-07 20.16 19.53 19.54 20.0 5700.0 18.84
2020-05-06 19.82 19.54 19.7 19.58 3500.0 18.44
2020-05-05 20.03 19.75 19.95 19.75 3100.0 18.6
2020-05-04 20.1 19.75 19.75 20.04 26800.0 18.88
2020-05-01 20.15 19.75 19.75 20.08 5100.0 18.92
2020-04-30 20.24 19.91 19.91 20.15 13400.0 18.98
2020-04-29 20.6 20.0 20.35 20.04 14600.0 18.88
2020-04-28 20.6 20.25 20.25 20.36 8300.0 19.18
2020-04-27 20.3 20.15 20.16 20.25 4800.0 19.07
2020-04-24 20.48 19.72 20.39 20.33 6500.0 19.15
2020-04-23 19.6 19.01 19.01 19.4 10000.0 18.27
2020-04-22 19.37 18.75 18.75 19.34 15000.0 18.21
2020-04-21 18.9 17.5 18.27 18.75 19500.0 17.66
2020-04-20 19.5 18.5 19.5 18.6 12800.0 17.52
2020-04-17 19.69 19.0 19.0 19.4 2000.0 18.27
2020-04-16 19.27 18.75 19.0 18.85 2600.0 17.76
2020-04-15 19.53 18.73 19.04 18.73 1500.0 17.64
2020-04-14 20.1 19.45 19.7 19.7 5400.0 18.56
2020-04-13 20.0 18.63 19.0 19.89 31200.0 18.6
2020-04-09 20.39 18.97 18.98 19.49 25700.0 18.23
2020-04-08 19.0 18.38 18.5 18.99 13800.0 17.76
2020-04-07 18.5 17.66 18.0 18.05 10000.0 16.88
2020-04-06 18.02 17.27 17.41 17.92 16700.0 16.76
2020-04-03 17.8 17.25 17.79 17.54 5400.0 16.4
2020-04-02 18.37 17.8 18.07 17.8 2200.0 16.65
2020-04-01 18.92 18.5 18.5 18.5 5400.0 17.3
2020-03-31 19.4 18.5 18.52 18.52 8400.0 17.32
2020-03-30 19.0 16.75 17.2 19.0 3700.0 17.77
2020-03-27 18.8 18.1 18.75 18.49 7200.0 17.29
2020-03-26 20.69 18.26 18.69 20.69 7000.0 19.35
2020-03-25 18.5 17.5 17.5 18.5 3800.0 17.3
2020-03-24 18.98 16.73 18.5 16.73 11800.0 15.65
2020-03-23 18.71 17.05 18.71 17.5 32200.0 16.37
2020-03-20 18.5 18.0 18.0 18.5 15500.0 17.3
2020-03-19 17.9 11.73 12.5 17.9 16600.0 16.74
2020-03-18 18.82 11.64 18.82 11.72 82600.0 10.96
2020-03-17 22.43 21.6 22.43 21.6 15100.0 20.2
2020-03-16 22.46 21.65 22.36 21.85 16000.0 20.43
2020-03-13 24.35 22.01 22.01 22.75 8800.0 21.14
2020-03-12 24.6 22.01 24.6 22.01 21200.0 20.46
2020-03-11 24.82 24.65 24.8 24.68 4500.0 22.94
2020-03-10 25.2 24.74 24.95 24.74 13100.0 22.99
2020-03-09 24.98 24.82 24.9 24.88 5700.0 23.12
2020-03-06 25.12 24.81 25.04 25.1 16000.0 23.33
2020-03-05 25.11 25.05 25.11 25.1 3100.0 23.33
2020-03-04 25.17 25.1 25.14 25.1 13500.0 23.33
2020-03-03 25.34 25.0 25.34 25.12 18400.0 23.35
2020-03-02 25.37 25.2 25.2 25.37 8700.0 23.58
2020-02-28 25.35 25.0 25.35 25.1 9700.0 23.33
2020-02-27 25.45 25.35 25.45 25.38 5800.0 23.59
2020-02-26 25.48 25.37 25.43 25.4 1600.0 23.61
2020-02-25 25.44 25.4 25.4 25.4 2300.0 23.61
2020-02-24 25.55 25.36 25.55 25.47 7500.0 23.67
2020-02-21 25.58 25.55 25.56 25.55 1700.0 23.75
2020-02-20 25.6 25.59 25.6 25.6 1400.0 23.79
2020-02-19 25.6 25.5 25.6 25.6 2600.0 23.79
2020-02-18 25.6 25.6 25.6 25.6 600.0 23.79