Oxford Lane Capital Corp. 6.25% Series 2027 Term Preferred Sharesのデータ

Oxford Lane Capital Corp. 6.25% Series 2027 Term Preferred Sharesの基本情報

名前 Oxford Lane Capital Corp. 6.25% Series 2027 Term Preferred Shares
ティッカー OXLCP
国 United States
上場年 nan
セクター nan

Oxford Lane Capital Corp. 6.25% Series 2027 Term Preferred Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.24 23.88 24.24 23.89 42170.0 23.89
2021-02-12 24.1 23.8 23.8 24.0 16878.0 24.0
2021-02-11 23.9 23.59 23.59 23.74 19034.0 23.74
2021-02-10 23.98 23.79 23.8 23.8 9362.0 23.8
2021-02-09 24.04 23.78 23.96 23.87 6922.0 23.87
2021-02-08 24.0 23.84 23.86 23.84 39410.0 23.84
2021-02-05 24.0 23.85 23.92 23.85 4721.0 23.85
2021-02-04 23.85 23.69 23.8 23.79 23273.0 23.79
2021-02-03 23.75 23.5 23.55 23.75 12133.0 23.75
2021-02-02 23.75 23.55 23.7 23.55 7924.0 23.55
2021-02-01 23.75 23.5 23.5 23.54 11051.0 23.54
2021-01-29 23.8 23.5 23.8 23.5 2402.0 23.5
2021-01-28 23.75 23.62 23.73 23.7 2745.0 23.7
2021-01-27 23.65 23.5 23.5 23.64 2047.0 23.64
2021-01-26 23.65 23.56 23.65 23.56 2404.0 23.56
2021-01-25 23.75 23.54 23.71 23.74 8344.0 23.74
2021-01-22 23.73 23.6 23.6 23.68 3959.0 23.68
2021-01-21 23.74 23.57 23.58 23.62 6687.0 23.62
2021-01-20 23.72 23.5 23.65 23.57 11373.0 23.57
2021-01-19 23.69 23.3 23.3 23.6 24400.0 23.6
2021-01-15 23.15 23.1 23.1 23.13 5640.0 23.13
2021-01-14 23.48 23.06 23.24 23.11 5675.0 23.11
2021-01-13 23.34 23.2 23.34 23.23 5589.0 23.23
2021-01-12 23.25 23.23 23.24 23.23 1703.0 23.23
2021-01-11 23.42 23.04 23.42 23.25 6814.0 23.25
2021-01-08 23.3 23.02 23.24 23.3 6184.0 23.3
2021-01-07 23.18 23.1 23.15 23.15 2173.0 23.15
2021-01-06 23.16 22.95 22.95 23.16 3280.0 23.16
2021-01-05 23.12 23.0 23.1 23.1 8034.0 23.1
2021-01-04 23.2 23.0 23.19 23.09 3869.0 23.09
2020-12-31 23.09 22.9 22.91 23.0 4172.0 23.0
2020-12-30 23.0 22.9 22.9 22.96 10501.0 22.96
2020-12-29 23.1 22.91 23.0 22.95 9940.0 22.95
2020-12-28 23.1 22.99 23.1 23.01 7317.0 23.01
2020-12-24 23.1 22.83 22.83 23.05 4617.0 23.05
2020-12-23 23.18 22.66 23.11 22.9 47657.0 22.9
2020-12-22 23.21 23.05 23.1 23.2 4427.0 23.2
2020-12-21 23.25 23.05 23.24 23.1 7236.0 23.1
2020-12-18 23.35 23.02 23.35 23.1 12584.0 23.1
2020-12-17 23.31 23.12 23.3 23.24 4612.0 23.24
2020-12-16 23.7 23.25 23.25 23.32 14699.0 23.32
2020-12-15 23.52 23.14 23.42 23.27 7428.0 23.27
2020-12-14 23.6 23.45 23.47 23.55 35530.0 23.55
2020-12-11 23.6 23.08 23.58 23.52 5806.0 23.52
2020-12-10 23.48 22.95 22.95 23.47 21560.0 23.47
2020-12-09 23.6 23.48 23.5 23.54 9635.0 23.54
2020-12-08 23.64 23.35 23.35 23.64 3463.0 23.64
2020-12-07 23.59 23.3 23.5 23.49 13871.0 23.49
2020-12-04 23.54 23.35 23.35 23.4 16534.0 23.4
2020-12-03 23.56 23.21 23.43 23.35 8828.0 23.35
2020-12-02 23.61 23.41 23.6 23.6 26599.0 23.6
2020-12-01 23.5 23.3 23.48 23.45 13569.0 23.45
2020-11-30 23.7 23.32 23.7 23.32 12665.0 23.32
2020-11-27 23.45 23.45 23.45 23.45 166.0 23.45
2020-11-25 23.67 23.45 23.67 23.45 4232.0 23.45
2020-11-24 23.64 23.4 23.4 23.58 2470.0 23.58
2020-11-23 23.45 23.35 23.35 23.4 3397.0 23.4
2020-11-20 23.47 23.34 23.47 23.45 1561.0 23.45
2020-11-19 23.6 23.26 23.27 23.6 7215.0 23.6
2020-11-18 23.55 23.2 23.3 23.55 4934.0 23.55
2020-11-17 23.49 22.81 22.81 23.48 6189.0 23.48
2020-11-16 23.4 23.0 23.0 23.4 4161.0 23.4
2020-11-13 23.01 22.91 22.91 23.01 3680.0 23.01
2020-11-12 23.1 22.9 23.1 22.9 6303.0 22.9
2020-11-11 23.15 22.9 22.9 23.15 8006.0 23.15
2020-11-10 23.14 22.87 22.9 23.08 2610.0 23.08
2020-11-09 23.04 22.8 23.04 22.98 5060.0 22.98
2020-11-06 22.75 22.75 22.75 22.75 1855.0 22.75
2020-11-05 22.89 22.55 22.65 22.75 17258.0 22.75
2020-11-04 23.18 22.57 22.93 22.58 1118.0 22.58
2020-11-03 22.85 22.55 22.6 22.57 1482.0 22.57
2020-11-02 22.9 22.6 22.9 22.6 6466.0 22.6
2020-10-30 23.05 22.44 23.05 22.44 12947.0 22.44
2020-10-29 23.06 22.92 22.92 22.92 2937.0 22.92
2020-10-28 23.07 22.92 23.07 23.02 2135.0 23.02
2020-10-27 23.01 22.91 22.91 23.01 1266.0 23.01
2020-10-26 23.2 22.91 23.2 23.0 2932.0 23.0
2020-10-23 23.27 22.92 22.92 22.92 4705.0 22.92
2020-10-22 23.26 22.92 23.11 22.92 1083.0 22.92
2020-10-21 23.17 22.92 23.05 23.0 28087.0 23.0
2020-10-20 23.03 23.0 23.03 23.03 2301.0 23.03
2020-10-19 23.13 22.92 23.13 23.05 3074.0 23.05
2020-10-16 23.11 23.0 23.05 23.05 3399.0 23.05
2020-10-15 23.15 23.15 23.15 23.15 0.0 23.15
2020-10-14 23.26 23.15 23.23 23.15 1188.0 23.15
2020-10-13 23.03 23.03 23.03 23.03 229.0 23.03
2020-10-12 23.01 22.97 23.01 22.99 1413.0 22.99
2020-10-09 23.23 23.0 23.23 23.0 1833.0 23.0
2020-10-08 23.19 22.91 22.91 23.19 1631.0 23.19
2020-10-07 23.44 23.02 23.02 23.37 2533.0 23.37
2020-10-06 23.41 23.0 23.01 23.19 5510.0 23.19
2020-10-05 23.22 22.85 22.85 23.01 2639.0 23.01
2020-10-02 23.43 23.2 23.43 23.2 302.0 23.2
2020-10-01 23.36 22.81 23.14 22.9 19301.0 22.9
2020-09-30 23.39 23.09 23.39 23.09 2363.0 23.09
2020-09-29 23.39 23.1 23.24 23.2 3512.0 23.2
2020-09-28 23.22 23.08 23.08 23.22 1679.0 23.22
2020-09-25 23.22 23.0 23.0 23.22 3120.0 23.22
2020-09-24 23.16 23.1 23.1 23.1 4034.0 23.1
2020-09-23 23.1 22.9 22.9 23.1 2237.0 23.1
2020-09-22 23.16 22.95 22.96 23.16 6983.0 23.16
2020-09-21 23.08 22.94 23.08 22.95 4504.0 22.95
2020-09-17 23.12 22.94 22.94 23.12 3014.0 23.12
2020-09-16 22.95 22.95 22.95 22.95 1249.0 22.95
2020-09-15 23.11 22.9 22.98 23.05 6013.0 23.05
2020-09-14 23.0 22.9 22.95 23.0 3909.0 23.0
2020-09-11 23.22 22.9 22.95 23.13 3448.0 23.13
2020-09-10 23.0 22.9 22.9 22.95 3592.0 22.95
2020-09-09 23.0 22.63 22.63 22.94 6357.0 22.94
2020-09-08 22.75 22.49 22.75 22.5 2032.0 22.5
2020-09-04 22.96 22.72 22.72 22.75 49228.0 22.75
2020-09-03 22.7 22.55 22.62 22.62 5103.0 22.62
2020-09-02 22.65 22.4 22.5 22.65 5203.0 22.65
2020-09-01 22.52 22.25 22.4 22.4 5876.0 22.4
2020-08-31 22.48 22.21 22.47 22.4 8047.0 22.4
2020-08-28 22.16 22.0 22.04 22.15 7921.0 22.15
2020-08-27 22.03 22.03 22.03 22.03 296.0 22.03
2020-08-26 22.25 21.93 22.23 22.21 4823.0 22.21
2020-08-25 22.34 22.22 22.33 22.25 1604.0 22.25
2020-08-24 22.27 22.0 22.0 22.2 8481.0 22.2
2020-08-21 22.02 21.86 21.86 22.02 582.0 22.02
2020-08-20 22.09 21.86 22.09 21.86 594.0 21.86
2020-08-19 22.29 21.81 22.08 22.06 3996.0 22.06
2020-08-18 22.05 21.83 22.05 21.93 3473.0 21.93
2020-08-17 22.25 21.8 21.97 22.09 4234.0 22.09
2020-08-14 22.26 22.26 22.26 22.26 0.0 22.26
2020-08-13 22.48 21.99 21.99 22.26 6203.0 22.26
2020-08-12 22.37 21.95 22.03 22.22 3686.0 22.22
2020-08-11 22.17 21.77 21.99 22.15 18804.0 22.15
2020-08-10 21.93 21.47 21.82 21.92 35563.0 21.92
2020-08-07 21.7 21.35 21.7 21.62 20932.0 21.62
2020-08-06 21.53 21.31 21.45 21.5 18566.0 21.5
2020-08-05 21.46 21.44 21.45 21.44 2038.0 21.44
2020-08-04 21.51 21.4 21.5 21.4 33730.0 21.4
2020-08-03 21.7 21.4 21.5 21.67 23320.0 21.67
2020-07-31 21.54 21.3 21.4 21.54 4606.0 21.54
2020-07-30 21.66 21.15 21.15 21.3 4710.0 21.3
2020-07-29 21.4 20.98 21.35 21.36 41449.0 21.36
2020-07-28 21.36 21.27 21.31 21.36 3931.0 21.36
2020-07-27 21.65 21.29 21.65 21.3 7236.0 21.3
2020-07-24 21.61 21.47 21.54 21.56 1902.0 21.56
2020-07-23 21.81 21.51 21.74 21.54 2999.0 21.54
2020-07-22 21.8 21.44 21.52 21.77 2740.0 21.77
2020-07-21 21.81 21.35 21.67 21.61 2320.0 21.61
2020-07-20 21.79 21.35 21.4 21.79 11572.0 21.79
2020-07-17 21.41 21.12 21.21 21.35 6138.0 21.35
2020-07-16 21.55 21.23 21.37 21.25 21763.0 21.25
2020-07-15 21.84 21.21 21.28 21.5 7114.0 21.5
2020-07-14 21.49 21.21 21.49 21.22 11500.0 21.22
2020-07-13 21.31 21.23 21.23 21.3 39402.0 21.3
2020-07-10 21.69 21.1 21.58 21.23 23766.0 21.23
2020-07-09 21.38 21.1 21.38 21.1 32168.0 21.1
2020-07-08 21.6 20.49 21.31 21.1 26417.0 21.1
2020-07-07 21.48 21.11 21.23 21.18 28537.0 21.18
2020-07-06 21.98 21.28 21.96 21.28 34416.0 21.28
2020-07-02 22.08 21.67 22.08 21.75 13352.0 21.75
2020-07-01 22.3 21.63 22.0 22.0 10947.0 22.0
2020-06-30 21.71 21.47 21.49 21.68 6913.0 21.68
2020-06-29 22.31 21.45 21.74 21.47 3967.0 21.47
2020-06-26 21.79 21.25 21.79 21.61 10736.0 21.61
2020-06-25 21.88 21.72 21.83 21.86 6356.0 21.86
2020-06-24 22.09 21.69 21.98 21.75 5434.0 21.75
2020-06-23 22.0 21.0 22.0 21.71 25104.0 21.71
2020-06-22 22.44 21.85 22.43 21.85 17715.0 21.85
2020-06-19 22.49 22.4 22.49 22.45 5403.0 22.45
2020-06-18 22.6 22.3 22.3 22.39 3951.0 22.39
2020-06-17 22.63 22.4 22.63 22.45 9518.0 22.45
2020-06-16 22.7 22.48 22.7 22.5 8775.0 22.5
2020-06-15 22.65 22.45 22.5 22.48 6280.0 22.48
2020-06-12 22.68 22.42 22.42 22.68 8911.0 22.68
2020-06-11 22.49 22.3 22.4 22.3 14751.0 22.3
2020-06-10 22.8 22.5 22.66 22.7 12037.0 22.7
2020-06-09 23.0 22.66 22.66 22.66 4272.0 22.66
2020-06-08 22.71 22.4 22.4 22.65 46213.0 22.65
2020-06-05 22.5 22.1 22.49 22.39 36997.0 22.39
2020-06-04 22.45 22.0 22.45 22.24 12319.0 22.24
2020-06-03 22.58 22.27 22.58 22.44 39910.0 22.44
2020-06-02 22.53 22.09 22.09 22.38 55760.0 22.38
2020-06-01 22.1 21.87 21.9 22.0 22267.0 22.0
2020-05-29 21.9 21.61 21.66 21.9 20973.0 21.9
2020-05-28 21.64 21.4 21.4 21.62 18932.0 21.62
2020-05-27 21.88 21.38 21.5 21.38 6677.0 21.38
2020-05-26 21.42 21.17 21.4 21.35 53776.0 21.35
2020-05-22 20.98 20.5 20.5 20.98 12780.0 20.98
2020-05-21 20.5 19.97 20.19 20.45 22341.0 20.45
2020-05-20 19.69 18.85 19.2 19.47 10487.0 19.47
2020-05-19 19.7 18.9 18.91 19.7 10764.0 19.7
2020-05-18 19.8 18.95 19.22 19.8 15037.0 19.8
2020-05-15 19.41 18.91 19.0 19.36 34012.0 19.36
2020-05-14 19.45 17.95 17.95 19.37 20766.0 19.37
2020-05-13 18.51 18.05 18.05 18.51 7478.0 18.51
2020-05-12 19.0 18.5 18.66 18.75 3292.0 18.75
2020-05-11 19.17 18.34 18.34 19.0 14516.0 19.0
2020-05-08 18.95 18.0 18.95 18.33 12476.0 18.33
2020-05-07 18.62 17.92 17.95 18.26 5890.0 18.26
2020-05-06 18.11 17.77 18.11 17.95 7426.0 17.95
2020-05-05 18.33 17.75 17.96 18.23 6266.0 18.23
2020-05-04 18.74 18.09 18.61 18.25 36914.0 18.25
2020-05-01 19.06 18.5 19.06 18.52 2057.0 18.52
2020-04-30 19.36 18.6 18.6 19.25 16031.0 19.25
2020-04-29 19.05 18.7 18.85 18.7 9775.0 18.7
2020-04-28 19.06 18.5 18.5 18.88 10316.0 18.88
2020-04-27 18.92 18.5 18.75 18.9 9878.0 18.9
2020-04-24 18.65 18.25 18.25 18.65 19221.0 18.65
2020-04-23 18.49 18.0 18.04 18.49 38787.0 18.49
2020-04-22 18.08 17.25 17.79 18.08 6568.0 18.08
2020-04-21 17.86 17.0 17.1 17.79 12665.0 17.79
2020-04-20 18.24 17.5 17.9 17.55 8982.0 17.55
2020-04-17 18.5 17.85 18.5 17.91 11001.0 17.91
2020-04-16 18.24 17.39 17.39 17.95 13024.0 17.95
2020-04-15 18.85 17.66 18.85 18.1 3640.0 18.1
2020-04-14 18.52 17.04 17.04 18.1 22202.0 18.1
2020-04-13 19.5 17.51 19.15 18.25 28466.0 18.25
2020-04-09 19.67 18.25 19.0 18.75 25528.0 18.75
2020-04-08 18.25 17.1 17.1 17.77 11708.0 17.77
2020-04-07 17.57 16.8 17.0 16.81 19714.0 16.81
2020-04-06 17.22 16.67 17.22 16.75 28655.0 16.75
2020-04-03 16.79 16.5 16.58 16.51 57579.0 16.51
2020-04-02 17.57 16.56 17.26 16.58 9773.0 16.58
2020-04-01 18.54 17.07 17.6 17.12 8910.0 17.12
2020-03-31 18.75 17.15 17.36 17.98 11680.0 17.98
2020-03-30 17.68 16.72 16.72 17.16 11882.0 17.16
2020-03-27 17.75 16.47 17.75 17.19 14527.0 17.19
2020-03-26 18.42 16.5 17.5 17.75 28543.0 17.75
2020-03-25 17.26 15.2 15.4 17.2 5848.0 17.2
2020-03-24 16.66 14.8 15.78 15.34 45262.0 15.34
2020-03-23 18.5 15.0 18.5 15.6 39284.0 15.6
2020-03-20 18.73 17.4 18.73 18.5 59011.0 18.5
2020-03-19 18.48 12.7 12.7 17.1 25448.0 17.1
2020-03-18 18.8 11.01 18.25 12.41 78945.0 12.41
2020-03-17 20.17 18.01 18.01 18.63 64009.0 18.63
2020-03-16 22.12 16.7 21.5 21.0 50113.0 21.0
2020-03-13 22.99 21.95 22.72 22.5 11287.0 22.5
2020-03-12 23.76 22.0 23.76 22.25 24209.0 22.25
2020-03-11 24.3 23.75 24.3 23.95 20109.0 23.95
2020-03-10 24.52 24.15 24.4 24.21 9280.0 24.21
2020-03-09 24.5 24.12 24.12 24.12 34469.0 24.12
2020-03-06 24.97 24.42 24.65 24.95 40320.0 24.95
2020-03-05 24.85 24.66 24.85 24.77 54748.0 24.77
2020-03-04 24.9 24.5 24.53 24.89 67350.0 24.89
2020-03-03 24.74 24.4 24.5 24.55 92264.0 24.55
2020-03-02 24.49 24.3 24.41 24.35 44440.0 24.35
2020-02-28 24.51 24.15 24.35 24.38 130526.0 24.38
2020-02-27 24.55 24.31 24.55 24.44 156578.0 24.44
2020-02-26 24.64 24.52 24.59 24.64 95516.0 24.64
2020-02-25 24.85 24.47 24.85 24.52 115300.0 24.52
2020-02-24 24.8 24.51 24.75 24.61 96600.0 24.61
2020-02-21 24.88 24.8 24.8 24.86 65100.0 24.86
2020-02-20 24.8 24.67 24.79 24.8 99700.0 24.8
2020-02-19 24.99 24.75 24.99 24.76 17300.0 24.76
2020-02-18 24.99 24.74 24.91 24.74 33700.0 24.74