Oxford Square Capital Corp. 6.25% Notes due 2026のデータ

Oxford Square Capital Corp. 6.25% Notes due 2026の基本情報

名前 Oxford Square Capital Corp. 6.25% Notes due 2026
ティッカー OXSQZ
国 United States
上場年 nan
セクター nan

Oxford Square Capital Corp. 6.25% Notes due 2026の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.3 25.15 25.25 25.15 3700.0 25.15
2021-02-12 25.25 25.25 25.25 25.25 1200.0 25.25
2021-02-11 25.45 25.45 25.45 25.45 200.0 25.45
2021-02-10 25.27 25.1 25.15 25.27 3000.0 25.27
2021-02-09 25.2 25.2 25.2 25.2 300.0 25.2
2021-02-08 25.43 25.18 25.18 25.2 4400.0 25.2
2021-02-05 25.44 25.05 25.11 25.1 4200.0 25.1
2021-02-04 25.18 25.06 25.18 25.17 500.0 25.17
2021-02-03 25.15 25.0 25.05 25.15 6600.0 25.15
2021-02-02 25.08 25.0 25.08 25.0 10600.0 25.0
2021-02-01 25.08 25.04 25.05 25.05 25200.0 25.05
2021-01-29 25.15 25.15 25.15 25.15 0.0 25.15
2021-01-28 25.15 25.15 25.15 25.15 0.0 25.15
2021-01-27 25.15 25.15 25.15 25.15 200.0 25.15
2021-01-26 25.2 24.95 24.95 25.08 3000.0 25.08
2021-01-25 25.21 24.97 25.1 25.21 2700.0 25.21
2021-01-22 24.97 24.94 24.95 24.97 1500.0 24.97
2021-01-21 25.1 24.96 25.09 25.08 4700.0 25.08
2021-01-20 25.4 24.92 25.4 24.92 4200.0 24.92
2021-01-19 25.44 25.0 25.0 25.03 3600.0 25.03
2021-01-15 25.26 25.0 25.0 25.26 5000.0 25.26
2021-01-14 25.3 25.21 25.3 25.21 3200.0 25.21
2021-01-13 25.45 25.1 25.1 25.45 1600.0 25.06
2021-01-12 25.44 25.2 25.2 25.44 400.0 25.05
2021-01-11 25.2 25.2 25.2 25.2 100.0 24.81
2021-01-08 25.45 25.16 25.45 25.16 1600.0 24.77
2021-01-07 25.31 25.06 25.1 25.25 8900.0 24.86
2021-01-06 25.2 25.2 25.2 25.2 0.0 24.81
2021-01-05 25.2 25.15 25.15 25.2 1500.0 24.81
2021-01-04 25.15 25.01 25.01 25.15 1600.0 24.76
2020-12-31 25.15 25.15 25.15 25.15 2300.0 24.76
2020-12-30 25.13 24.95 25.13 25.13 8600.0 24.74
2020-12-29 25.13 24.95 25.0 24.95 500.0 24.57
2020-12-28 25.11 24.81 24.83 24.83 2600.0 24.45
2020-12-24 24.99 24.81 24.86 24.82 1300.0 24.44
2020-12-23 24.99 24.81 24.81 24.82 1500.0 24.44
2020-12-22 24.92 24.92 24.92 24.92 300.0 24.54
2020-12-21 25.25 24.8 24.81 25.25 3600.0 24.86
2020-12-18 24.9 24.9 24.9 24.9 300.0 24.52
2020-12-17 24.9 24.88 24.9 24.88 1100.0 24.49
2020-12-16 25.05 24.85 24.9 24.86 1300.0 24.48
2020-12-15 25.2 24.85 25.2 24.86 1800.0 24.48
2020-12-14 25.72 24.85 24.95 24.85 8600.0 24.47
2020-12-11 24.92 24.7 24.92 24.92 1700.0 24.54
2020-12-10 24.85 24.85 24.85 24.85 500.0 24.47
2020-12-09 24.91 24.85 24.85 24.91 4700.0 24.53
2020-12-08 24.82 24.82 24.82 24.82 300.0 24.44
2020-12-07 24.8 24.7 24.7 24.8 800.0 24.42
2020-12-04 24.82 24.7 24.7 24.8 400.0 24.42
2020-12-03 24.7 24.7 24.7 24.7 300.0 24.32
2020-12-02 24.88 24.63 24.8 24.81 900.0 24.42
2020-12-01 24.8 24.8 24.8 24.8 200.0 24.42
2020-11-30 25.05 24.93 24.93 25.0 1700.0 24.62
2020-11-27 24.84 24.7 24.7 24.82 1500.0 24.44
2020-11-25 24.84 24.5 24.5 24.84 10900.0 24.46
2020-11-24 24.83 24.4 24.4 24.83 3600.0 24.45
2020-11-23 24.75 24.4 24.55 24.65 8900.0 24.27
2020-11-20 24.56 24.56 24.56 24.56 500.0 24.19
2020-11-19 24.5 24.36 24.36 24.4 2700.0 24.03
2020-11-18 24.5 24.34 24.39 24.5 8200.0 24.12
2020-11-17 24.3 24.2 24.2 24.3 1200.0 23.93
2020-11-16 24.5 24.5 24.5 24.5 200.0 24.12
2020-11-13 24.48 24.48 24.48 24.48 0.0 24.1
2020-11-12 24.48 24.36 24.48 24.48 600.0 24.1
2020-11-11 24.12 24.12 24.12 24.12 1100.0 23.75
2020-11-10 24.7 24.11 24.7 24.11 700.0 23.74
2020-11-09 24.0 24.0 24.0 24.0 400.0 23.63
2020-11-06 24.08 24.08 24.08 24.08 0.0 23.71
2020-11-05 24.11 23.9 23.9 24.08 1500.0 23.71
2020-11-04 24.05 23.92 23.92 24.0 2600.0 23.63
2020-11-03 24.17 24.0 24.15 24.17 4200.0 23.8
2020-11-02 24.25 24.25 24.25 24.25 0.0 23.87
2020-10-30 24.42 23.9 24.42 24.25 5800.0 23.87
2020-10-29 24.99 23.9 24.0 24.99 5700.0 24.61
2020-10-28 24.98 23.95 24.8 23.95 1300.0 23.58
2020-10-27 24.14 24.05 24.14 24.05 8700.0 23.68
2020-10-26 24.06 24.05 24.06 24.05 6800.0 23.68
2020-10-23 24.18 24.15 24.18 24.15 2600.0 23.78
2020-10-22 24.19 24.15 24.19 24.15 1300.0 23.78
2020-10-21 24.17 24.08 24.08 24.17 1000.0 23.8
2020-10-20 24.54 24.54 24.54 24.54 200.0 24.16
2020-10-19 24.15 24.15 24.15 24.15 100.0 23.78
2020-10-16 24.15 24.15 24.15 24.15 300.0 23.78
2020-10-15 24.55 24.55 24.55 24.55 0.0 24.17
2020-10-14 24.55 24.55 24.55 24.55 0.0 24.17
2020-10-13 24.55 24.5 24.5 24.55 2200.0 23.79
2020-10-12 24.45 24.45 24.45 24.45 700.0 23.69
2020-10-09 24.49 24.45 24.45 24.45 500.0 23.69
2020-10-08 24.45 24.45 24.45 24.45 500.0 23.69
2020-10-07 24.61 24.42 24.61 24.44 1000.0 23.68
2020-10-06 25.0 25.0 25.0 25.0 1300.0 24.22
2020-10-05 24.37 24.37 24.37 24.37 200.0 23.61
2020-10-02 25.0 24.31 24.31 25.0 4100.0 24.22
2020-10-01 25.05 24.45 24.45 24.75 1200.0 23.98
2020-09-30 25.05 24.95 25.05 25.0 700.0 24.22
2020-09-29 27.16 24.3 24.31 25.05 32700.0 24.27
2020-09-28 24.77 24.4 24.4 24.77 1200.0 24.0
2020-09-25 24.5 24.3 24.5 24.3 600.0 23.55
2020-09-24 24.19 24.19 24.19 24.19 200.0 23.44
2020-09-23 24.44 24.3 24.3 24.3 2300.0 23.55
2020-09-22 24.76 24.76 24.76 24.76 0.0 23.99
2020-09-21 24.78 24.75 24.78 24.76 500.0 23.99
2020-09-18 24.35 24.35 24.35 24.35 300.0 23.59
2020-09-17 24.5 24.5 24.5 24.5 41300.0 23.74
2020-09-16 24.25 24.25 24.25 24.25 300.0 23.5
2020-09-15 24.45 24.32 24.45 24.32 700.0 23.56
2020-09-14 24.75 24.75 24.75 24.75 100.0 23.98
2020-09-11 24.75 24.75 24.75 24.75 500.0 23.98
2020-09-10 24.5 24.5 24.5 24.5 200.0 23.74
2020-09-09 24.28 24.28 24.28 24.28 200.0 23.53
2020-09-08 24.13 24.01 24.01 24.13 400.0 23.38
2020-09-04 24.85 24.8 24.85 24.85 1200.0 24.08
2020-09-03 24.42 24.42 24.42 24.42 200.0 23.66
2020-09-02 24.0 23.97 24.0 24.0 2600.0 23.25
2020-09-01 23.5 23.46 23.46 23.5 2000.0 22.77
2020-08-31 23.88 23.72 23.76 23.72 1600.0 22.98
2020-08-28 23.87 23.87 23.87 23.87 0.0 23.13
2020-08-27 23.87 23.87 23.87 23.87 0.0 23.13
2020-08-26 23.87 23.84 23.84 23.87 500.0 23.13
2020-08-25 23.88 23.11 23.11 23.84 5200.0 23.1
2020-08-24 23.26 23.18 23.18 23.26 1300.0 22.54
2020-08-21 23.26 23.26 23.26 23.26 100.0 22.54
2020-08-20 23.5 23.06 23.06 23.5 600.0 22.77
2020-08-19 23.57 23.57 23.57 23.57 100.0 22.84
2020-08-18 23.6 23.15 23.4 23.27 3900.0 22.55
2020-08-17 23.31 23.31 23.31 23.31 200.0 22.59
2020-08-14 23.15 23.15 23.15 23.15 0.0 22.43
2020-08-13 23.23 23.15 23.22 23.15 1300.0 22.43
2020-08-12 23.2 23.2 23.2 23.2 0.0 22.48
2020-08-11 23.2 23.01 23.01 23.2 300.0 22.48
2020-08-10 23.44 23.0 23.0 23.0 900.0 22.29
2020-08-07 23.33 23.15 23.25 23.15 1700.0 22.43
2020-08-06 23.0 22.79 22.79 23.0 1300.0 22.29
2020-08-05 22.89 22.89 22.89 22.89 0.0 22.18
2020-08-04 23.0 22.73 22.73 22.89 2400.0 22.18
2020-08-03 22.73 22.73 22.73 22.73 1000.0 22.02
2020-07-31 22.5 22.5 22.5 22.5 400.0 21.8
2020-07-30 22.5 22.3 22.3 22.5 200.0 21.8
2020-07-29 22.5 22.5 22.5 22.5 1000.0 21.8
2020-07-28 22.67 22.5 22.5 22.67 7600.0 21.96
2020-07-27 22.52 22.52 22.52 22.52 0.0 21.82
2020-07-24 22.75 22.52 22.75 22.52 1100.0 21.82
2020-07-23 22.5 22.5 22.5 22.5 100.0 21.8
2020-07-22 22.5 22.5 22.5 22.5 300.0 21.8
2020-07-21 22.7 22.55 22.55 22.7 4500.0 22.0
2020-07-20 22.92 22.92 22.92 22.92 0.0 22.2
2020-07-17 22.92 22.92 22.92 22.92 200.0 22.2
2020-07-16 22.75 22.75 22.75 22.75 0.0 22.04
2020-07-15 22.75 22.4 22.4 22.75 2200.0 22.04
2020-07-14 22.4 22.4 22.4 22.4 100.0 21.7
2020-07-13 22.67 22.65 22.67 22.65 2100.0 21.57
2020-07-10 22.61 22.61 22.61 22.61 0.0 21.53
2020-07-09 22.63 22.52 22.52 22.61 300.0 21.53
2020-07-08 23.5 22.44 22.44 23.5 500.0 22.38
2020-07-07 23.4 22.5 22.74 23.4 4300.0 22.28
2020-07-06 22.7 22.7 22.7 22.7 0.0 21.62
2020-07-02 22.7 22.7 22.7 22.7 0.0 21.62
2020-07-01 23.85 22.4 22.4 22.7 1000.0 21.62
2020-06-30 22.58 22.58 22.58 22.58 0.0 21.5
2020-06-29 22.58 22.25 22.25 22.58 1200.0 21.5
2020-06-26 22.5 22.5 22.5 22.5 0.0 21.43
2020-06-25 22.5 22.5 22.5 22.5 0.0 21.43
2020-06-24 22.53 22.5 22.53 22.5 2300.0 21.43
2020-06-23 22.31 22.31 22.31 22.31 0.0 21.24
2020-06-22 22.4 22.31 22.4 22.31 500.0 21.24
2020-06-19 23.06 23.06 23.06 23.06 0.0 21.96
2020-06-18 23.98 23.06 23.98 23.06 700.0 21.96
2020-06-17 23.92 23.92 23.92 23.92 400.0 22.78
2020-06-16 22.38 22.38 22.38 22.38 300.0 21.31
2020-06-15 22.38 22.38 22.38 22.38 200.0 21.31
2020-06-12 22.75 22.0 22.24 22.5 6500.0 21.43
2020-06-11 22.5 22.0 22.5 22.06 2400.0 21.01
2020-06-10 22.54 22.35 22.5 22.54 1700.0 21.46
2020-06-09 22.6 22.49 22.5 22.6 31500.0 21.52
2020-06-08 22.51 22.12 22.5 22.5 19800.0 21.43
2020-06-05 22.1 21.75 21.75 22.1 16600.0 21.04
2020-06-04 22.01 21.16 21.16 22.0 14500.0 20.95
2020-06-03 22.0 22.0 22.0 22.0 14200.0 20.95
2020-06-02 22.01 22.0 22.0 22.01 800.0 20.96
2020-06-01 22.2 21.03 21.03 22.0 2600.0 20.95
2020-05-29 21.6 19.7 19.7 21.6 1100.0 20.57
2020-05-28 21.1 21.1 21.1 21.1 0.0 20.09
2020-05-27 21.1 21.1 21.1 21.1 0.0 20.09
2020-05-26 21.1 20.75 20.8 21.1 2100.0 20.09
2020-05-22 21.1 21.1 21.1 21.1 0.0 20.09
2020-05-21 21.1 21.1 21.1 21.1 0.0 20.09
2020-05-20 21.1 21.1 21.1 21.1 200.0 20.09
2020-05-19 21.58 21.58 21.58 21.58 400.0 20.54
2020-05-18 22.15 20.04 20.2 20.2 9000.0 19.24
2020-05-15 20.05 19.63 19.67 20.01 3100.0 19.05
2020-05-14 20.2 18.8 19.0 20.0 1200.0 19.04
2020-05-13 20.4 20.4 20.4 20.4 0.0 19.43
2020-05-12 20.71 20.2 20.2 20.4 1800.0 19.43
2020-05-11 20.14 19.76 19.76 20.05 1800.0 19.09
2020-05-08 21.25 20.0 20.0 21.0 5100.0 20.0
2020-05-07 20.39 20.39 20.39 20.39 0.0 19.41
2020-05-06 20.48 19.75 19.9 20.39 800.0 19.41
2020-05-05 21.99 19.85 21.99 20.4 3800.0 19.43
2020-05-04 21.74 21.55 21.73 21.55 1200.0 20.52
2020-05-01 21.72 21.6 21.71 21.71 2000.0 20.67
2020-04-30 22.0 22.0 22.0 22.0 400.0 20.95
2020-04-29 21.53 21.5 21.53 21.5 400.0 20.47
2020-04-28 24.95 19.8 19.8 24.95 5100.0 23.76
2020-04-27 22.5 21.8 21.8 22.5 1100.0 21.43
2020-04-24 21.47 20.07 21.0 21.47 2700.0 20.44
2020-04-23 20.6 20.47 20.47 20.6 1400.0 19.62
2020-04-22 20.5 20.5 20.5 20.5 0.0 19.52
2020-04-21 20.6 20.25 20.5 20.5 1000.0 19.52
2020-04-20 20.25 20.25 20.25 20.25 200.0 19.28
2020-04-17 20.6 20.6 20.6 20.6 0.0 19.61
2020-04-16 20.6 20.5 20.5 20.6 400.0 19.61
2020-04-15 20.75 20.75 20.75 20.75 100.0 19.76
2020-04-14 20.5 20.5 20.5 20.5 0.0 19.52
2020-04-13 20.65 20.48 20.49 20.5 15700.0 19.15
2020-04-09 20.95 20.07 20.07 20.65 14100.0 19.29
2020-04-08 18.5 18.16 18.25 18.5 2000.0 17.28
2020-04-07 18.2 17.96 17.97 18.2 3800.0 17.0
2020-04-06 18.0 17.09 17.09 18.0 1100.0 16.81
2020-04-03 17.5 17.49 17.5 17.5 1600.0 16.35
2020-04-02 17.5 17.5 17.5 17.5 100.0 16.35
2020-04-01 20.64 18.59 20.64 18.59 500.0 17.36
2020-03-31 18.75 17.19 17.19 18.75 1000.0 17.51
2020-03-30 21.43 18.81 18.81 18.81 900.0 17.57
2020-03-27 21.55 21.43 21.55 21.43 500.0 20.02
2020-03-26 20.61 20.49 20.49 20.61 1300.0 19.26
2020-03-25 18.58 17.51 18.53 18.58 800.0 17.35
2020-03-24 17.0 13.55 14.85 16.4 5800.0 15.31
2020-03-23 16.5 14.75 14.75 16.5 2000.0 15.41
2020-03-20 14.75 14.75 14.75 14.75 2100.0 13.78
2020-03-19 16.5 14.73 16.5 16.17 2300.0 15.1
2020-03-18 18.07 16.5 18.05 16.5 6200.0 15.41
2020-03-17 20.5 20.0 20.01 20.1 2100.0 18.77
2020-03-16 21.72 18.17 19.15 21.25 2900.0 19.85
2020-03-13 22.27 18.0 21.51 22.14 5700.0 20.68
2020-03-12 23.11 21.51 23.11 21.51 3000.0 20.09
2020-03-11 24.5 24.5 24.5 24.5 1100.0 22.88
2020-03-10 24.5 24.5 24.5 24.5 0.0 22.88
2020-03-09 24.72 24.0 24.65 24.5 17700.0 22.88
2020-03-06 24.99 24.67 24.91 24.89 3800.0 23.25
2020-03-05 24.86 24.86 24.86 24.86 100.0 23.22
2020-03-04 25.6 24.67 24.67 24.83 1600.0 23.19
2020-03-03 25.39 25.25 25.39 25.37 3000.0 23.7
2020-03-02 25.02 24.5 24.5 24.55 2200.0 22.93
2020-02-28 25.12 24.72 25.0 24.75 5200.0 23.12
2020-02-27 25.35 25.2 25.35 25.2 1900.0 23.54
2020-02-26 25.53 25.31 25.52 25.31 5900.0 23.64
2020-02-25 25.52 25.52 25.52 25.52 1000.0 23.84
2020-02-24 25.6 25.55 25.55 25.6 2400.0 23.91
2020-02-21 25.74 25.65 25.73 25.72 1600.0 24.03
2020-02-20 25.52 25.45 25.45 25.52 2200.0 23.84
2020-02-19 25.52 25.52 25.52 25.52 0.0 23.84
2020-02-18 25.57 25.52 25.55 25.52 3000.0 23.84