Oxford Square Capital Corp. 6.50% Notes due 2024のデータ

Oxford Square Capital Corp. 6.50% Notes due 2024の基本情報

名前 Oxford Square Capital Corp. 6.50% Notes due 2024
ティッカー OXSQL
国 United States
上場年 nan
セクター nan

Oxford Square Capital Corp. 6.50% Notes due 2024の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.22 25.2 25.2 25.22 900.0 25.22
2021-02-12 25.19 25.19 25.19 25.19 300.0 25.19
2021-02-11 25.15 25.15 25.15 25.15 300.0 25.15
2021-02-10 25.25 25.15 25.15 25.15 1100.0 25.15
2021-02-09 25.2 25.17 25.17 25.17 3300.0 25.17
2021-02-08 25.33 25.32 25.32 25.33 700.0 25.33
2021-02-05 25.35 25.17 25.3 25.17 3300.0 25.17
2021-02-04 25.21 25.17 25.21 25.17 5100.0 25.17
2021-02-03 25.33 25.17 25.17 25.33 5300.0 25.33
2021-02-02 25.05 25.05 25.05 25.05 0.0 25.05
2021-02-01 25.1 25.05 25.05 25.05 23500.0 25.05
2021-01-29 25.05 25.05 25.05 25.05 0.0 25.05
2021-01-28 25.05 25.05 25.05 25.05 200.0 25.05
2021-01-27 25.09 25.02 25.02 25.09 400.0 25.09
2021-01-26 25.2 25.05 25.15 25.2 4500.0 25.2
2021-01-25 25.2 25.1 25.15 25.15 2100.0 25.15
2021-01-22 25.1 25.03 25.08 25.1 800.0 25.1
2021-01-21 25.15 24.93 25.05 25.15 3200.0 25.15
2021-01-20 25.12 25.0 25.11 25.12 1900.0 25.12
2021-01-19 25.35 25.32 25.32 25.35 700.0 25.35
2021-01-15 25.35 25.0 25.23 25.34 5600.0 25.34
2021-01-14 25.35 25.2 25.35 25.35 500.0 25.35
2021-01-13 25.35 25.35 25.35 25.35 0.0 25.35
2021-01-12 25.35 25.1 25.24 25.35 500.0 25.35
2021-01-11 25.34 25.23 25.33 25.23 2600.0 25.23
2021-01-08 25.33 25.21 25.31 25.21 500.0 25.21
2021-01-07 25.3 25.27 25.3 25.27 2600.0 25.27
2021-01-06 25.25 25.06 25.15 25.25 1400.0 25.25
2021-01-05 25.22 25.1 25.12 25.22 1000.0 25.22
2021-01-04 25.22 25.0 25.0 25.22 700.0 25.22
2020-12-31 24.99 24.85 24.85 24.99 400.0 24.99
2020-12-30 25.0 24.82 25.0 24.84 3600.0 24.84
2020-12-29 25.15 25.0 25.15 25.0 1100.0 25.0
2020-12-28 25.16 24.8 24.8 25.16 600.0 25.16
2020-12-24 25.1 24.9 24.94 25.1 5100.0 25.1
2020-12-23 25.23 24.8 25.04 24.97 5300.0 24.97
2020-12-22 25.04 24.8 24.8 24.95 2900.0 24.95
2020-12-21 25.0 24.79 24.79 24.86 3900.0 24.86
2020-12-18 24.85 24.76 24.85 24.85 15200.0 24.85
2020-12-17 25.0 24.92 24.94 25.0 2300.0 25.0
2020-12-16 25.03 24.85 25.02 25.0 3600.0 25.0
2020-12-15 25.02 24.78 24.81 24.88 5000.0 24.88
2020-12-14 25.05 24.75 25.05 24.86 4200.0 24.86
2020-12-11 25.24 25.04 25.24 25.13 1900.0 24.72
2020-12-10 25.24 25.0 25.1 25.15 5000.0 24.75
2020-12-09 25.19 25.1 25.15 25.1 12100.0 24.69
2020-12-08 25.1 25.0 25.0 25.1 40000.0 24.69
2020-12-07 25.33 24.96 25.05 25.05 64900.0 24.65
2020-12-04 25.2 25.01 25.2 25.01 300.0 24.61
2020-12-03 25.1 25.1 25.1 25.1 1500.0 24.69
2020-12-02 25.34 25.34 25.34 25.34 200.0 24.93
2020-12-01 24.91 24.91 24.91 24.91 0.0 24.51
2020-11-30 24.94 24.91 24.94 24.91 2900.0 24.51
2020-11-27 25.0 25.0 25.0 25.0 200.0 24.6
2020-11-25 25.16 24.8 25.0 25.02 800.0 24.62
2020-11-24 25.1 25.0 25.0 25.05 1700.0 24.64
2020-11-23 24.75 24.75 24.75 24.75 300.0 24.35
2020-11-20 25.0 24.78 24.82 25.0 800.0 24.6
2020-11-19 24.99 24.87 24.87 24.99 600.0 24.59
2020-11-18 24.97 24.83 24.9 24.83 2200.0 24.43
2020-11-17 25.1 24.8 24.9 24.99 4500.0 24.59
2020-11-16 24.9 24.9 24.9 24.9 400.0 24.5
2020-11-13 25.0 24.85 24.85 25.0 500.0 24.6
2020-11-12 24.87 24.8 24.8 24.87 1700.0 24.47
2020-11-11 25.0 24.91 24.91 25.0 200.0 24.6
2020-11-10 25.0 24.9 25.0 25.0 1100.0 24.6
2020-11-09 25.61 24.5 25.61 24.75 3400.0 24.35
2020-11-06 24.71 24.7 24.7 24.71 500.0 24.31
2020-11-05 24.97 24.69 24.69 24.97 300.0 24.57
2020-11-04 24.75 24.6 24.6 24.75 3900.0 24.35
2020-11-03 24.73 24.7 24.7 24.7 900.0 24.3
2020-11-02 25.19 24.41 24.71 24.41 3300.0 24.02
2020-10-30 24.71 24.45 24.71 24.58 2100.0 24.18
2020-10-29 24.45 24.45 24.45 24.45 100.0 24.05
2020-10-28 24.56 24.45 24.45 24.56 800.0 24.16
2020-10-27 24.73 24.53 24.73 24.56 4400.0 24.16
2020-10-26 24.5 24.45 24.45 24.5 1700.0 24.1
2020-10-23 24.5 24.5 24.5 24.5 100.0 24.1
2020-10-22 24.5 24.5 24.5 24.5 0.0 24.1
2020-10-21 24.51 24.5 24.5 24.5 1700.0 24.1
2020-10-20 24.97 24.97 24.97 24.97 500.0 24.57
2020-10-19 24.85 24.6 24.85 24.6 1800.0 24.2
2020-10-16 24.68 24.52 24.53 24.68 900.0 24.28
2020-10-15 24.7 24.6 24.6 24.7 500.0 24.3
2020-10-14 24.65 24.65 24.65 24.65 0.0 24.25
2020-10-13 24.65 24.61 24.62 24.65 400.0 24.25
2020-10-12 24.78 24.56 24.56 24.6 20300.0 24.2
2020-10-09 24.6 24.55 24.55 24.6 1800.0 24.2
2020-10-08 24.77 24.61 24.61 24.77 2000.0 24.37
2020-10-07 24.88 24.58 24.59 24.69 3200.0 24.29
2020-10-06 24.75 24.5 24.5 24.75 4400.0 24.35
2020-10-05 24.45 24.4 24.4 24.45 19800.0 24.05
2020-10-02 24.79 24.79 24.79 24.79 0.0 24.39
2020-10-01 24.79 24.79 24.79 24.79 0.0 24.39
2020-09-30 24.79 24.79 24.79 24.79 200.0 24.39
2020-09-29 24.76 24.35 24.38 24.76 2100.0 24.36
2020-09-28 24.85 24.35 24.85 24.35 300.0 23.96
2020-09-25 24.87 24.87 24.87 24.87 0.0 24.47
2020-09-24 24.87 24.4 24.4 24.87 1700.0 24.47
2020-09-23 24.39 24.15 24.15 24.39 800.0 24.0
2020-09-22 24.38 24.38 24.38 24.38 0.0 23.99
2020-09-21 24.38 24.38 24.38 24.38 0.0 23.99
2020-09-18 24.65 24.35 24.65 24.38 3200.0 23.99
2020-09-17 24.65 24.65 24.65 24.65 200.0 24.25
2020-09-16 24.62 24.62 24.62 24.62 400.0 24.22
2020-09-15 24.83 24.35 24.5 24.83 4200.0 24.42
2020-09-14 24.88 24.88 24.88 24.88 100.0 24.48
2020-09-11 24.89 24.89 24.89 24.89 300.0 24.08
2020-09-10 24.85 24.52 24.85 24.75 25700.0 23.95
2020-09-09 24.75 24.7 24.75 24.7 16700.0 23.9
2020-09-08 24.61 24.61 24.61 24.61 400.0 23.82
2020-09-04 24.6 24.6 24.6 24.6 0.0 23.81
2020-09-03 24.95 24.6 24.95 24.6 700.0 23.81
2020-09-02 25.38 24.95 25.38 25.0 2900.0 24.19
2020-09-01 24.46 24.42 24.42 24.45 2100.0 23.66
2020-08-31 24.99 24.4 24.96 24.4 900.0 23.61
2020-08-28 24.6 24.58 24.6 24.58 7000.0 23.79
2020-08-27 24.55 24.54 24.55 24.54 500.0 23.75
2020-08-26 25.0 24.25 24.25 24.95 1500.0 24.15
2020-08-25 25.19 24.02 24.38 24.18 8500.0 23.4
2020-08-24 24.25 24.25 24.25 24.25 100.0 23.47
2020-08-21 24.28 24.25 24.28 24.25 600.0 23.47
2020-08-20 24.25 24.25 24.25 24.25 300.0 23.47
2020-08-19 24.27 24.27 24.27 24.27 100.0 23.49
2020-08-18 24.12 24.12 24.12 24.12 100.0 23.34
2020-08-17 24.12 23.99 23.99 24.12 800.0 23.34
2020-08-14 23.7 23.7 23.7 23.7 0.0 22.94
2020-08-13 23.7 23.7 23.7 23.7 0.0 22.94
2020-08-12 23.7 23.7 23.7 23.7 0.0 22.94
2020-08-11 23.7 23.7 23.7 23.7 0.0 22.94
2020-08-10 23.7 23.7 23.7 23.7 600.0 22.94
2020-08-07 23.73 23.46 23.46 23.46 900.0 22.7
2020-08-06 23.6 23.59 23.59 23.6 800.0 22.84
2020-08-05 23.89 23.87 23.87 23.89 1000.0 23.12
2020-08-04 23.89 23.89 23.89 23.89 100.0 23.12
2020-08-03 23.4 23.22 23.22 23.4 900.0 22.65
2020-07-31 23.64 23.56 23.64 23.56 200.0 22.8
2020-07-30 23.3 23.3 23.3 23.3 100.0 22.55
2020-07-29 23.21 23.21 23.21 23.21 100.0 22.46
2020-07-28 23.5 23.2 23.2 23.5 5400.0 22.74
2020-07-27 23.16 23.16 23.16 23.16 0.0 22.41
2020-07-24 23.16 23.16 23.16 23.16 0.0 22.41
2020-07-23 23.16 23.16 23.16 23.16 600.0 22.41
2020-07-22 23.92 23.05 23.92 23.05 8800.0 22.31
2020-07-21 23.85 23.68 23.68 23.85 1400.0 23.08
2020-07-20 23.05 23.05 23.05 23.05 3600.0 22.31
2020-07-17 23.05 23.05 23.05 23.05 400.0 22.31
2020-07-16 23.05 23.05 23.05 23.05 300.0 22.31
2020-07-15 23.52 23.05 23.05 23.52 5200.0 22.76
2020-07-14 23.19 23.0 23.19 23.05 1200.0 22.31
2020-07-13 23.29 23.0 23.29 23.0 1900.0 22.26
2020-07-10 23.99 23.99 23.99 23.99 0.0 23.22
2020-07-09 23.99 23.99 23.99 23.99 0.0 23.22
2020-07-08 23.99 23.99 23.99 23.99 900.0 23.22
2020-07-07 23.19 23.0 23.0 23.19 9400.0 22.44
2020-07-06 23.4 23.4 23.4 23.4 200.0 22.65
2020-07-02 23.3 23.3 23.3 23.3 100.0 22.55
2020-07-01 23.26 23.26 23.26 23.26 200.0 22.52
2020-06-30 23.72 23.23 23.72 23.23 500.0 22.48
2020-06-29 23.5 23.5 23.5 23.5 0.0 22.74
2020-06-26 23.5 22.98 22.98 23.5 14200.0 22.74
2020-06-25 23.17 23.17 23.17 23.17 0.0 22.43
2020-06-24 23.25 23.02 23.2 23.17 1400.0 22.43
2020-06-23 23.4 23.25 23.25 23.38 4200.0 22.62
2020-06-22 23.57 23.18 23.57 23.18 700.0 22.43
2020-06-19 23.54 23.5 23.5 23.5 900.0 22.74
2020-06-18 23.73 23.73 23.73 23.73 0.0 22.96
2020-06-17 24.47 23.21 23.21 23.73 4300.0 22.96
2020-06-16 23.18 22.92 22.92 23.17 3800.0 22.43
2020-06-15 22.99 22.75 22.99 22.9 11700.0 22.16
2020-06-12 23.0 22.9 23.0 23.0 1300.0 22.26
2020-06-11 23.3 23.3 23.3 23.3 300.0 22.16
2020-06-10 23.76 23.1 23.1 23.5 10300.0 22.35
2020-06-09 23.59 23.02 23.02 23.59 500.0 22.43
2020-06-08 23.76 22.78 22.9 23.76 9200.0 22.59
2020-06-05 22.76 22.68 22.68 22.68 1100.0 21.57
2020-06-04 22.75 22.4 22.65 22.55 25900.0 21.44
2020-06-03 22.8 22.58 22.77 22.8 109900.0 21.68
2020-06-02 22.95 22.4 22.4 22.8 7000.0 21.68
2020-06-01 22.6 22.27 22.35 22.4 2400.0 21.3
2020-05-29 22.48 21.91 21.91 22.48 3000.0 21.37
2020-05-28 22.0 21.67 21.85 21.85 13500.0 20.78
2020-05-27 21.69 20.73 21.69 21.5 5700.0 20.44
2020-05-26 22.0 21.75 22.0 21.75 5100.0 20.68
2020-05-22 21.5 20.99 21.01 21.5 19000.0 20.44
2020-05-21 21.35 21.26 21.35 21.31 1400.0 20.26
2020-05-20 21.44 21.34 21.44 21.34 500.0 20.29
2020-05-19 21.35 20.74 20.74 21.35 2900.0 20.3
2020-05-18 20.55 20.5 20.55 20.5 1100.0 19.49
2020-05-15 20.8 20.8 20.8 20.8 300.0 19.78
2020-05-14 21.4 20.33 21.0 20.83 3400.0 19.81
2020-05-13 21.2 20.99 20.99 21.1 5200.0 20.06
2020-05-12 21.49 20.26 21.45 20.55 2000.0 19.54
2020-05-11 21.0 20.7 20.7 21.0 1000.0 19.97
2020-05-08 21.49 21.2 21.2 21.2 13300.0 20.16
2020-05-07 20.98 20.2 20.98 20.71 2200.0 19.69
2020-05-06 21.3 21.3 21.3 21.3 0.0 20.25
2020-05-05 21.3 21.05 21.05 21.3 1800.0 20.25
2020-05-04 21.4 21.0 21.22 21.05 17100.0 20.02
2020-05-01 22.22 21.74 21.74 21.99 1600.0 20.91
2020-04-30 22.48 21.85 22.1 21.96 17400.0 20.88
2020-04-29 22.54 21.52 21.52 22.54 12200.0 21.43
2020-04-28 22.5 21.78 21.78 22.2 21900.0 21.11
2020-04-27 21.8 20.77 20.93 21.8 5200.0 20.73
2020-04-24 21.33 20.5 21.33 20.7 700.0 19.68
2020-04-23 21.8 21.3 21.8 21.3 600.0 20.25
2020-04-22 21.48 20.71 20.71 21.37 3800.0 20.32
2020-04-21 21.48 21.48 21.48 21.48 200.0 20.42
2020-04-20 20.11 20.11 20.11 20.11 100.0 19.12
2020-04-17 21.16 20.05 21.16 20.11 1100.0 19.12
2020-04-16 20.03 20.0 20.03 20.0 400.0 19.02
2020-04-15 21.5 19.91 20.5 20.85 16300.0 19.83
2020-04-14 21.4 20.13 21.01 21.25 6600.0 20.21
2020-04-13 21.0 20.94 21.0 20.94 20200.0 19.91
2020-04-09 23.08 19.58 23.08 20.63 12200.0 19.62
2020-04-08 19.0 18.0 18.54 19.0 5900.0 18.07
2020-04-07 18.32 18.26 18.32 18.26 1300.0 17.36
2020-04-06 18.7 17.95 18.7 18.26 20800.0 17.37
2020-04-03 18.65 18.5 18.5 18.5 3700.0 17.59
2020-04-02 18.61 18.0 18.05 18.5 4500.0 17.59
2020-04-01 18.84 18.84 18.84 18.84 200.0 17.91
2020-03-31 19.6 18.25 19.6 18.77 4400.0 17.85
2020-03-30 20.9 19.0 19.0 19.09 6100.0 18.16
2020-03-27 19.5 17.75 18.0 19.5 59900.0 18.54
2020-03-26 20.9 18.23 18.5 19.08 203400.0 18.14
2020-03-25 19.85 17.66 17.66 18.52 55000.0 17.61
2020-03-24 17.4 16.21 16.21 17.38 2000.0 16.53
2020-03-23 17.0 15.17 16.26 15.99 11000.0 15.21
2020-03-20 18.44 15.12 15.16 16.83 50300.0 16.0
2020-03-19 16.39 11.92 12.2 16.39 54500.0 15.59
2020-03-18 20.23 14.33 20.0 14.33 64200.0 13.63
2020-03-17 22.25 19.9 19.9 21.82 18500.0 20.75
2020-03-16 23.13 19.38 21.23 22.57 3000.0 21.46
2020-03-13 23.54 19.15 19.82 23.54 6100.0 22.38
2020-03-12 24.36 20.18 22.44 20.97 11800.0 19.94
2020-03-11 24.74 24.04 24.63 24.73 3800.0 23.13
2020-03-10 24.74 22.52 22.52 24.72 16000.0 23.12
2020-03-09 25.58 19.44 24.0 24.75 18100.0 23.14
2020-03-06 25.16 24.59 25.14 24.94 13300.0 23.33
2020-03-05 25.36 25.05 25.36 25.05 34700.0 23.43
2020-03-04 25.49 25.1 25.25 25.43 7700.0 23.79
2020-03-03 25.5 25.1 25.25 25.5 5900.0 23.85
2020-03-02 25.4 25.26 25.33 25.32 3600.0 23.68
2020-02-28 25.46 25.45 25.46 25.45 700.0 23.8
2020-02-27 25.8 25.32 25.55 25.78 4200.0 24.11
2020-02-26 25.59 25.53 25.53 25.59 800.0 23.94
2020-02-25 25.69 25.4 25.66 25.63 2300.0 23.97
2020-02-24 25.8 25.55 25.55 25.8 2700.0 24.13
2020-02-21 25.67 25.5 25.62 25.61 3000.0 23.95
2020-02-20 25.74 25.74 25.74 25.74 500.0 24.08
2020-02-19 25.8 25.47 25.8 25.73 700.0 24.07
2020-02-18 25.8 25.63 25.76 25.8 5100.0 24.13