NasdaqGS - Delayed Quote • USD
Oxford Lane Capital Corp. (OXLCN)
At close: April 19 at 4:00 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 |
---|---|---|---|---|---|---|
Apr 19, 2024 | 23.44 | 23.49 | 23.44 | 23.49 | 23.49 | 1,200 |
Apr 18, 2024 | 23.45 | 23.45 | 23.40 | 23.44 | 23.44 | 3,900 |
Apr 17, 2024 | 23.40 | 23.50 | 23.40 | 23.42 | 23.42 | 1,900 |
Apr 16, 2024 | 23.58 | 23.58 | 23.41 | 23.45 | 23.45 | 2,100 |
Apr 15, 2024 | 0.15 Dividend | |||||
Apr 15, 2024 | 23.58 | 23.58 | 23.43 | 23.43 | 23.43 | 1,700 |
Apr 12, 2024 | 23.61 | 23.61 | 23.54 | 23.55 | 23.40 | 2,600 |
Apr 11, 2024 | 23.54 | 23.61 | 23.54 | 23.58 | 23.43 | 3,200 |
Apr 10, 2024 | 23.51 | 23.55 | 23.51 | 23.51 | 23.36 | 1,500 |
Apr 9, 2024 | 23.55 | 23.65 | 23.55 | 23.59 | 23.44 | 1,000 |
Apr 8, 2024 | 23.48 | 23.56 | 23.48 | 23.55 | 23.40 | 3,900 |
Apr 5, 2024 | 23.37 | 23.45 | 23.37 | 23.45 | 23.30 | 3,600 |
Apr 4, 2024 | 23.36 | 23.37 | 23.36 | 23.37 | 23.22 | 500 |
Apr 3, 2024 | 23.37 | 23.44 | 23.36 | 23.39 | 23.24 | 4,200 |
Apr 2, 2024 | 23.42 | 23.47 | 23.40 | 23.40 | 23.25 | 2,000 |
Apr 1, 2024 | 23.41 | 23.44 | 23.41 | 23.42 | 23.27 | 1,100 |
Mar 28, 2024 | 23.39 | 23.47 | 23.39 | 23.43 | 23.28 | 2,400 |
Mar 27, 2024 | 23.42 | 23.42 | 23.40 | 23.40 | 23.25 | 1,400 |
Mar 26, 2024 | 23.39 | 23.44 | 23.38 | 23.42 | 23.27 | 3,100 |
Mar 25, 2024 | 23.33 | 23.38 | 23.33 | 23.37 | 23.22 | 4,200 |
Mar 22, 2024 | 23.45 | 23.46 | 23.21 | 23.33 | 23.18 | 57,300 |
Mar 21, 2024 | 23.21 | 23.32 | 23.21 | 23.31 | 23.16 | 1,400 |
Mar 20, 2024 | 23.26 | 23.26 | 23.25 | 23.25 | 23.10 | 800 |
Mar 19, 2024 | 23.40 | 23.40 | 23.25 | 23.25 | 23.10 | 3,600 |
Mar 18, 2024 | 23.42 | 23.42 | 23.35 | 23.35 | 23.20 | 1,100 |
Mar 15, 2024 | 23.40 | 23.40 | 23.35 | 23.39 | 23.24 | 2,200 |
Mar 14, 2024 | 0.15 Dividend | |||||
Mar 14, 2024 | 23.50 | 23.50 | 23.40 | 23.40 | 23.25 | 1,100 |
Mar 13, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.24 | - |
Mar 12, 2024 | 23.54 | 23.54 | 23.48 | 23.54 | 23.24 | 1,600 |
Mar 11, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.13 | 100 |
Mar 8, 2024 | 23.45 | 23.45 | 23.41 | 23.41 | 23.12 | 1,500 |
Mar 7, 2024 | 23.42 | 23.42 | 23.26 | 23.41 | 23.12 | 1,100 |
Mar 6, 2024 | 23.74 | 23.74 | 23.25 | 23.25 | 22.96 | 12,400 |
Mar 5, 2024 | 23.68 | 23.76 | 23.68 | 23.73 | 23.44 | 1,600 |
Mar 4, 2024 | 23.52 | 23.60 | 23.52 | 23.52 | 23.23 | 2,400 |
Mar 1, 2024 | 23.56 | 23.56 | 23.50 | 23.50 | 23.21 | 800 |
Feb 29, 2024 | 23.40 | 23.60 | 23.40 | 23.58 | 23.28 | 3,500 |
Feb 28, 2024 | 23.60 | 23.60 | 23.20 | 23.21 | 22.92 | 3,200 |
Feb 27, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.13 | 200 |
Feb 26, 2024 | 23.84 | 23.84 | 23.45 | 23.45 | 23.16 | 500 |
Feb 23, 2024 | 23.55 | 23.95 | 23.44 | 23.56 | 23.26 | 2,100 |
Feb 22, 2024 | 23.63 | 23.63 | 23.45 | 23.55 | 23.25 | 700 |
Feb 21, 2024 | 23.46 | 23.99 | 23.46 | 23.46 | 23.17 | 2,900 |
Feb 20, 2024 | 23.78 | 23.78 | 23.35 | 23.36 | 23.07 | 2,500 |
Feb 16, 2024 | 23.78 | 23.89 | 23.30 | 23.42 | 23.13 | 12,200 |
Feb 15, 2024 | 24.05 | 24.05 | 23.77 | 23.77 | 23.47 | 1,100 |
Feb 14, 2024 | 0.15 Dividend | |||||
Feb 14, 2024 | 24.06 | 24.09 | 23.85 | 23.85 | 23.55 | 1,400 |
Feb 13, 2024 | 23.46 | 23.60 | 23.46 | 23.59 | 23.15 | 2,100 |
Feb 12, 2024 | 23.67 | 23.84 | 23.46 | 23.46 | 23.02 | 6,900 |
Feb 9, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.48 | - |
Feb 8, 2024 | 23.80 | 24.03 | 23.80 | 23.93 | 23.48 | 6,900 |
Feb 7, 2024 | 23.97 | 23.97 | 23.90 | 23.90 | 23.45 | 4,300 |
Feb 6, 2024 | 24.00 | 24.00 | 23.77 | 23.98 | 23.53 | 700 |
Feb 5, 2024 | 24.00 | 24.08 | 23.98 | 24.08 | 23.63 | 3,100 |
Feb 2, 2024 | 24.05 | 24.08 | 24.01 | 24.08 | 23.63 | 4,100 |
Feb 1, 2024 | 23.97 | 24.08 | 23.97 | 24.04 | 23.59 | 5,300 |
Jan 31, 2024 | 24.00 | 24.11 | 24.00 | 24.00 | 23.55 | 4,800 |
Jan 30, 2024 | 24.00 | 24.03 | 23.97 | 23.97 | 23.52 | 1,700 |
Jan 29, 2024 | 23.93 | 24.00 | 23.77 | 23.77 | 23.33 | 3,400 |
Jan 26, 2024 | 23.92 | 24.00 | 23.92 | 24.00 | 23.55 | 2,200 |
Jan 25, 2024 | 23.92 | 23.98 | 23.92 | 23.94 | 23.49 | 1,400 |
Jan 24, 2024 | 23.91 | 23.94 | 23.91 | 23.92 | 23.47 | 2,500 |
Jan 23, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.32 | 600 |
Jan 22, 2024 | 23.76 | 23.88 | 23.75 | 23.88 | 23.43 | 2,700 |
Jan 19, 2024 | 23.95 | 23.96 | 23.90 | 23.90 | 23.45 | 1,000 |
Jan 18, 2024 | 23.75 | 23.77 | 23.75 | 23.75 | 23.31 | 2,300 |
Jan 17, 2024 | 23.89 | 23.92 | 23.89 | 23.92 | 23.47 | 4,700 |
Jan 16, 2024 | 0.15 Dividend | |||||
Jan 16, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.45 | 1,200 |
Jan 12, 2024 | 23.82 | 23.83 | 23.82 | 23.83 | 23.23 | 900 |
Jan 11, 2024 | 23.75 | 23.80 | 23.72 | 23.77 | 23.18 | 4,200 |
Jan 10, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.11 | 600 |
Jan 9, 2024 | 23.67 | 23.70 | 23.45 | 23.47 | 22.89 | 4,500 |
Jan 8, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.11 | 1,800 |
Jan 5, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.01 | 700 |
Jan 4, 2024 | 23.70 | 23.70 | 23.65 | 23.65 | 23.06 | 900 |
Jan 3, 2024 | 23.52 | 23.75 | 23.52 | 23.67 | 23.09 | 3,900 |
Jan 2, 2024 | 23.52 | 23.54 | 23.34 | 23.51 | 22.93 | 6,300 |
Dec 29, 2023 | 23.17 | 23.20 | 23.17 | 23.20 | 22.62 | 1,400 |
Dec 28, 2023 | 23.40 | 23.40 | 23.13 | 23.15 | 22.58 | 1,100 |
Dec 27, 2023 | 23.40 | 23.40 | 23.15 | 23.15 | 22.58 | 400 |
Dec 26, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 22.82 | 800 |
Dec 22, 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 22.94 | 800 |
Dec 21, 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 22.99 | 1,300 |
Dec 20, 2023 | 23.55 | 23.56 | 23.45 | 23.45 | 22.87 | 1,300 |
Dec 19, 2023 | 23.54 | 23.57 | 23.54 | 23.57 | 22.98 | 900 |
Dec 18, 2023 | 23.31 | 23.55 | 23.31 | 23.54 | 22.96 | 4,000 |
Dec 15, 2023 | 23.52 | 23.52 | 23.00 | 23.46 | 22.88 | 5,000 |
Dec 14, 2023 | 0.15 Dividend | |||||
Dec 14, 2023 | 22.93 | 23.50 | 22.93 | 23.50 | 22.92 | 2,000 |
Dec 13, 2023 | 23.35 | 23.38 | 22.88 | 23.30 | 22.58 | 3,400 |
Dec 12, 2023 | 23.42 | 23.42 | 23.35 | 23.35 | 22.63 | 800 |
Dec 11, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 22.63 | 300 |
Dec 8, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 22.71 | 200 |
Dec 7, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 22.70 | 300 |
Dec 6, 2023 | 23.20 | 23.30 | 23.20 | 23.30 | 22.58 | 500 |
Dec 5, 2023 | 23.34 | 23.42 | 23.25 | 23.25 | 22.53 | 1,100 |
Dec 4, 2023 | 23.40 | 23.40 | 23.20 | 23.28 | 22.56 | 2,400 |
Dec 1, 2023 | 22.86 | 23.40 | 22.80 | 23.40 | 22.67 | 4,400 |
Nov 30, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.19 | 100 |
Nov 29, 2023 | 22.82 | 22.90 | 22.82 | 22.90 | 22.19 | 2,500 |
Nov 28, 2023 | 22.91 | 22.91 | 22.80 | 22.80 | 22.09 | 900 |
Nov 27, 2023 | 22.70 | 22.96 | 22.51 | 22.51 | 21.81 | 4,000 |
Nov 24, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.14 | 700 |
Nov 22, 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 22.12 | 700 |
Nov 21, 2023 | 22.85 | 22.85 | 22.77 | 22.77 | 22.07 | 800 |
Nov 20, 2023 | 22.83 | 22.95 | 22.78 | 22.92 | 22.21 | 1,400 |
Nov 17, 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.28 | - |
Nov 16, 2023 | 22.54 | 22.99 | 22.49 | 22.99 | 22.28 | 2,800 |
Nov 15, 2023 | 0.15 Dividend | |||||
Nov 15, 2023 | 22.73 | 22.90 | 22.68 | 22.69 | 21.99 | 1,500 |
Nov 14, 2023 | 22.85 | 22.85 | 22.60 | 22.73 | 21.88 | 2,200 |
Nov 13, 2023 | 22.74 | 22.85 | 22.74 | 22.85 | 22.00 | 2,000 |
Nov 10, 2023 | 22.93 | 22.93 | 22.80 | 22.83 | 21.98 | 1,300 |
Nov 9, 2023 | 23.01 | 23.40 | 22.40 | 23.00 | 22.14 | 6,200 |
Nov 8, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.09 | 200 |
Nov 7, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.14 | - |
Nov 6, 2023 | 23.00 | 23.00 | 22.92 | 23.00 | 22.14 | 1,700 |
Nov 3, 2023 | 22.68 | 23.00 | 22.68 | 22.96 | 22.10 | 7,100 |
Nov 2, 2023 | 22.66 | 22.70 | 22.66 | 22.70 | 21.85 | 1,400 |
Nov 1, 2023 | 22.65 | 22.65 | 22.36 | 22.57 | 21.72 | 2,400 |
Oct 31, 2023 | 22.60 | 22.68 | 22.42 | 22.68 | 21.83 | 600 |
Oct 30, 2023 | 22.34 | 22.72 | 22.34 | 22.69 | 21.84 | 2,200 |
Oct 27, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 21.77 | - |
Oct 26, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 21.77 | - |
Oct 25, 2023 | 22.61 | 22.63 | 22.61 | 22.61 | 21.77 | 900 |
Oct 24, 2023 | 22.68 | 22.69 | 22.45 | 22.68 | 21.83 | 1,200 |
Oct 23, 2023 | 22.40 | 22.51 | 22.40 | 22.43 | 21.59 | 2,900 |
Oct 20, 2023 | 22.88 | 22.88 | 22.54 | 22.80 | 21.95 | 2,100 |
Oct 19, 2023 | 22.53 | 22.92 | 22.53 | 22.92 | 22.06 | 1,700 |
Oct 18, 2023 | 22.70 | 22.90 | 22.70 | 22.72 | 21.87 | 1,200 |
Oct 17, 2023 | 22.92 | 22.92 | 22.52 | 22.52 | 21.68 | 900 |
Oct 16, 2023 | 0.15 Dividend | |||||
Oct 16, 2023 | 22.69 | 22.69 | 22.52 | 22.52 | 21.68 | 1,600 |
Oct 13, 2023 | 22.94 | 22.94 | 22.85 | 22.87 | 21.87 | 400 |
Oct 12, 2023 | 22.81 | 22.95 | 22.81 | 22.95 | 21.95 | 1,100 |
Oct 11, 2023 | 22.82 | 22.85 | 22.44 | 22.85 | 21.85 | 500 |
Oct 10, 2023 | 22.87 | 22.87 | 22.66 | 22.85 | 21.85 | 1,200 |
Oct 9, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 21.38 | 300 |
Oct 6, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 21.38 | 200 |
Oct 5, 2023 | 22.47 | 22.88 | 22.30 | 22.86 | 21.86 | 1,700 |
Oct 4, 2023 | 22.44 | 22.92 | 22.40 | 22.92 | 21.92 | 700 |
Oct 3, 2023 | 22.46 | 22.65 | 22.46 | 22.65 | 21.66 | 1,800 |
Oct 2, 2023 | 22.35 | 22.40 | 22.34 | 22.40 | 21.42 | 1,800 |
Sep 29, 2023 | 22.38 | 22.39 | 22.20 | 22.20 | 21.23 | 4,000 |
Sep 28, 2023 | 22.40 | 22.49 | 22.30 | 22.30 | 21.32 | 7,800 |
Sep 27, 2023 | 22.97 | 23.01 | 22.11 | 22.58 | 21.60 | 19,800 |
Sep 26, 2023 | 23.38 | 23.38 | 23.20 | 23.20 | 22.19 | 4,000 |
Sep 25, 2023 | 23.22 | 23.22 | 23.20 | 23.20 | 22.19 | 200 |
Sep 22, 2023 | 23.33 | 23.33 | 23.23 | 23.23 | 22.22 | 3,600 |
Sep 21, 2023 | 23.30 | 23.38 | 23.26 | 23.26 | 22.25 | 2,200 |
Sep 20, 2023 | 23.29 | 23.29 | 23.24 | 23.25 | 22.23 | 1,000 |
Sep 19, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 22.20 | 600 |
Sep 18, 2023 | 23.25 | 23.35 | 23.03 | 23.17 | 22.16 | 3,100 |
Sep 15, 2023 | 22.97 | 23.00 | 22.97 | 23.00 | 22.00 | 1,600 |
Sep 14, 2023 | 0.15 Dividend | |||||
Sep 14, 2023 | 23.38 | 23.38 | 22.88 | 22.97 | 21.97 | 5,700 |
Sep 13, 2023 | 23.30 | 23.38 | 23.25 | 23.25 | 22.10 | 4,300 |
Sep 12, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 22.10 | 200 |
Sep 11, 2023 | 23.33 | 23.33 | 23.20 | 23.20 | 22.05 | 2,100 |
Sep 8, 2023 | 23.17 | 23.34 | 23.10 | 23.10 | 21.95 | 4,300 |
Sep 7, 2023 | 23.08 | 23.10 | 23.08 | 23.10 | 21.95 | 1,400 |
Sep 6, 2023 | 23.25 | 23.25 | 23.02 | 23.06 | 21.91 | 2,000 |
Sep 5, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 21.86 | 200 |
Sep 1, 2023 | 23.11 | 23.11 | 23.10 | 23.10 | 21.95 | 700 |
Aug 31, 2023 | 23.34 | 23.35 | 22.81 | 22.90 | 21.76 | 4,600 |
Aug 30, 2023 | 23.06 | 23.17 | 23.05 | 23.06 | 21.92 | 3,300 |
Aug 29, 2023 | 23.19 | 23.19 | 22.85 | 22.91 | 21.77 | 2,200 |
Aug 28, 2023 | 22.75 | 23.37 | 22.71 | 23.37 | 22.21 | 6,000 |
Aug 25, 2023 | 22.90 | 23.00 | 22.75 | 22.77 | 21.64 | 2,900 |
Aug 24, 2023 | 23.31 | 23.31 | 22.75 | 22.75 | 21.62 | 1,400 |
Aug 23, 2023 | 22.76 | 22.78 | 22.75 | 22.75 | 21.62 | 600 |
Aug 22, 2023 | 22.82 | 22.82 | 22.61 | 22.61 | 21.49 | 2,300 |
Aug 21, 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 21.64 | 100 |
Aug 18, 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 21.64 | 100 |
Aug 17, 2023 | 23.25 | 23.25 | 22.77 | 22.77 | 21.64 | 3,300 |
Aug 16, 2023 | 0.15 Dividend | |||||
Aug 16, 2023 | 23.23 | 23.23 | 23.09 | 23.09 | 21.94 | 400 |
Aug 15, 2023 | 23.26 | 23.35 | 23.26 | 23.31 | 22.01 | 2,800 |
Aug 14, 2023 | 23.20 | 23.25 | 23.20 | 23.23 | 21.93 | 1,800 |
Aug 11, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 21.96 | 400 |
Aug 10, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 21.95 | 500 |
Aug 9, 2023 | 23.20 | 23.25 | 23.20 | 23.22 | 21.93 | 2,800 |
Aug 8, 2023 | 23.20 | 23.20 | 23.17 | 23.20 | 21.91 | 1,200 |
Aug 7, 2023 | 23.10 | 23.15 | 23.10 | 23.15 | 21.86 | 2,000 |
Aug 4, 2023 | 23.07 | 23.23 | 23.07 | 23.20 | 21.91 | 2,000 |
Aug 3, 2023 | 23.02 | 23.25 | 23.02 | 23.25 | 21.96 | 2,400 |
Aug 2, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 21.77 | 500 |
Aug 1, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 21.77 | 200 |
Jul 31, 2023 | 23.00 | 23.22 | 22.86 | 23.07 | 21.78 | 2,600 |
Jul 28, 2023 | 23.00 | 23.00 | 22.99 | 22.99 | 21.71 | 1,300 |
Jul 27, 2023 | 22.82 | 23.00 | 22.82 | 22.96 | 21.68 | 1,100 |
Jul 26, 2023 | 22.75 | 22.97 | 22.61 | 22.81 | 21.54 | 2,600 |
Jul 25, 2023 | 22.93 | 22.95 | 22.93 | 22.94 | 21.66 | 1,500 |
Jul 24, 2023 | 23.00 | 23.00 | 22.92 | 22.94 | 21.67 | 2,400 |
Jul 21, 2023 | 22.90 | 22.90 | 22.85 | 22.90 | 21.62 | 1,800 |
Jul 20, 2023 | 23.00 | 23.00 | 22.90 | 22.90 | 21.63 | 700 |
Jul 19, 2023 | 22.80 | 22.94 | 22.75 | 22.90 | 21.62 | 3,000 |
Jul 18, 2023 | 22.76 | 22.81 | 22.76 | 22.78 | 21.51 | 2,800 |
Jul 17, 2023 | 23.07 | 23.11 | 23.00 | 23.00 | 21.72 | 2,000 |
Jul 14, 2023 | 0.15 Dividend | |||||
Jul 14, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 21.86 | 400 |
Jul 13, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 21.86 | 300 |
Jul 12, 2023 | 23.10 | 23.30 | 23.10 | 23.10 | 21.68 | 3,200 |
Jul 11, 2023 | 22.99 | 23.21 | 22.99 | 23.21 | 21.78 | 3,000 |
Jul 10, 2023 | 23.09 | 23.09 | 23.03 | 23.09 | 21.67 | 2,100 |
Jul 7, 2023 | 22.95 | 23.10 | 22.90 | 23.00 | 21.59 | 3,800 |
Jul 6, 2023 | 22.95 | 22.95 | 22.88 | 22.88 | 21.47 | 2,100 |
Jul 5, 2023 | 22.87 | 22.94 | 22.84 | 22.94 | 21.53 | 1,300 |
Jul 3, 2023 | 22.79 | 22.80 | 22.79 | 22.80 | 21.39 | 800 |
Jun 30, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 21.44 | - |
Jun 29, 2023 | 22.90 | 22.94 | 22.85 | 22.85 | 21.44 | 1,000 |
Jun 28, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 21.53 | 700 |
Jun 27, 2023 | 22.80 | 22.98 | 22.48 | 22.98 | 21.56 | 3,000 |
Jun 26, 2023 | 22.99 | 22.99 | 22.83 | 22.83 | 21.42 | 500 |
Jun 23, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 21.39 | - |
Jun 22, 2023 | 22.78 | 22.80 | 22.77 | 22.80 | 21.39 | 500 |
Jun 21, 2023 | 22.71 | 22.78 | 22.71 | 22.78 | 21.38 | 1,300 |
Jun 20, 2023 | 22.45 | 22.66 | 22.45 | 22.55 | 21.16 | 1,400 |
Jun 16, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 21.51 | - |
Jun 15, 2023 | 0.15 Dividend | |||||
Jun 15, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 21.51 | - |
Jun 14, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 21.37 | 100 |
Jun 13, 2023 | 22.68 | 22.68 | 22.60 | 22.66 | 21.13 | 1,300 |
Jun 12, 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 21.13 | - |
Jun 9, 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 21.13 | - |
Jun 8, 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 21.13 | 200 |
Jun 7, 2023 | 22.67 | 22.78 | 22.65 | 22.67 | 21.13 | 1,200 |
Jun 6, 2023 | 22.78 | 22.95 | 22.66 | 22.66 | 21.13 | 3,200 |
Jun 5, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 21.22 | 700 |
Jun 2, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 21.35 | - |
Jun 1, 2023 | 22.76 | 22.90 | 22.76 | 22.90 | 21.35 | 900 |
May 31, 2023 | 22.85 | 22.85 | 22.75 | 22.75 | 21.21 | 700 |
May 30, 2023 | 22.80 | 22.81 | 22.80 | 22.80 | 21.26 | 1,000 |
May 26, 2023 | 22.80 | 22.97 | 22.80 | 22.97 | 21.41 | 1,000 |
May 25, 2023 | 22.85 | 22.85 | 22.83 | 22.85 | 21.30 | 1,800 |
May 24, 2023 | 22.95 | 23.00 | 22.93 | 22.94 | 21.39 | 3,200 |
May 23, 2023 | 22.82 | 23.00 | 22.82 | 23.00 | 21.44 | 2,600 |
May 22, 2023 | 23.30 | 24.30 | 22.77 | 22.77 | 21.23 | 8,400 |
May 19, 2023 | 23.20 | 23.30 | 23.00 | 23.09 | 21.53 | 5,500 |
May 18, 2023 | 23.27 | 23.28 | 23.14 | 23.22 | 21.64 | 2,800 |
May 17, 2023 | 23.21 | 23.21 | 23.14 | 23.14 | 21.57 | 2,300 |
May 16, 2023 | 0.15 Dividend | |||||
May 16, 2023 | 23.16 | 23.30 | 23.15 | 23.16 | 21.59 | 3,100 |
May 15, 2023 | 23.33 | 23.40 | 22.90 | 23.28 | 21.57 | 6,400 |
May 12, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 21.03 | 1,200 |
May 11, 2023 | 22.63 | 22.70 | 22.62 | 22.70 | 21.03 | 1,200 |
May 10, 2023 | 22.67 | 23.10 | 22.40 | 22.60 | 20.94 | 5,100 |
May 9, 2023 | 23.00 | 23.10 | 22.91 | 22.91 | 21.22 | 4,200 |
May 8, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 21.40 | - |
May 5, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 21.40 | 300 |
May 4, 2023 | 22.61 | 23.20 | 22.60 | 22.90 | 21.21 | 1,500 |
May 3, 2023 | 22.62 | 22.64 | 22.37 | 22.58 | 20.92 | 4,500 |
May 2, 2023 | 22.61 | 22.63 | 22.35 | 22.63 | 20.96 | 1,300 |
May 1, 2023 | 22.93 | 22.94 | 22.88 | 22.89 | 21.20 | 1,200 |
Apr 28, 2023 | 22.70 | 22.95 | 22.70 | 22.70 | 21.03 | 10,700 |
Apr 27, 2023 | 22.72 | 22.75 | 22.72 | 22.75 | 21.07 | 2,800 |
Apr 26, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 20.69 | 200 |
Apr 25, 2023 | 22.83 | 22.83 | 22.61 | 22.61 | 20.94 | 900 |
Apr 24, 2023 | 22.99 | 22.99 | 22.66 | 22.85 | 21.17 | 3,900 |
Apr 21, 2023 | 22.91 | 23.10 | 22.40 | 23.10 | 21.40 | 6,100 |
Apr 20, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 21.44 | - |
Related Tickers
OCCIN OFS Credit Company, Inc.
22.86
-0.17%
SCE-PL SCE Trust VI 5% TR PREF SECS
19.60
+0.72%
CCIA Vertical Capital Income Fund
25.50
+0.53%
MHF Western Asset Municipal High Income Fund Inc.
6.80
-0.58%
XFLT-PA XAI Octagon Floating Rate & Alternative Income Trust
24.43
+0.12%
JBAXY Julius Bär Gruppe AG
10.56
+0.57%
FINS Angel Oak Financial Strategies Income Term Trust
12.39
+0.49%
OIA Invesco Municipal Income Opportunities Trust
6.18
-0.32%
VCV Invesco California Value Municipal Income Trust
9.62
+0.42%
SOR Source Capital, Inc.
41.60
+0.82%