Oxford Square Capital Corp. - Closed End Fund (OXSQ)

1.2700
-0.0100 (-0.78%)
NASDAQ · Last Trade: Oct 6th, 12:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Oxford Square Capital Corp. - Closed End Fund (OXSQ)

DateOpenHighLowCloseVolumeAdjusted Close
10/05/20261.291.291.271.27737,9101.27
10/02/20261.291.291.271.281,253,4741.28
10/01/20261.281.301.281.291,221,7751.29
9/30/20261.281.301.271.281,546,3951.28
9/29/20261.281.291.261.281,150,4131.28
9/28/20261.271.281.261.271,075,8501.27
9/25/20261.261.281.261.27584,7251.27
9/24/20261.281.281.251.27828,9551.27
9/23/20261.261.281.261.27733,9771.27
9/22/20261.271.281.261.26680,8561.26
9/21/20261.261.281.261.261,049,6471.26
9/18/20261.271.281.241.271,207,5961.27
9/17/20261.291.291.251.271,819,4221.27
9/16/20261.291.301.251.282,296,8051.28
9/15/20261.361.361.301.322,806,0091.28
9/14/20261.351.361.341.351,408,2821.31
9/11/20261.351.361.341.341,511,7681.30
9/10/20261.341.341.331.34958,3031.30
9/09/20261.331.351.321.341,175,1411.30
9/08/20261.361.361.321.331,593,5491.29
9/04/20261.351.361.331.351,079,7501.31
9/03/20261.361.381.351.351,543,7431.31
9/02/20261.361.371.341.351,179,8081.32
9/01/20261.351.361.311.341,119,7261.30
8/31/20261.381.391.341.341,963,0791.30
8/28/20261.361.391.361.36942,4431.33
8/27/20261.361.391.341.36971,0121.32
8/26/20261.371.371.341.351,137,9251.31
8/25/20261.401.411.351.371,839,3821.33
8/24/20261.411.421.381.391,363,6121.35
8/21/20261.411.421.401.41952,1761.37
8/20/20261.421.431.391.401,578,0451.36
8/19/20261.441.451.411.421,430,7351.38
8/18/20261.411.451.411.441,474,7971.40
8/17/20261.421.431.371.422,128,9991.38
8/14/20261.501.511.441.464,215,5231.39
8/13/20261.541.541.471.492,071,0271.42
8/12/20261.451.551.451.542,138,5521.46
8/11/20261.451.481.431.441,683,6211.37
8/10/20261.491.501.441.452,518,6751.38
8/07/20261.501.511.481.492,894,3901.42
8/06/20261.501.511.481.49864,8831.42
8/05/20261.511.511.481.501,425,9061.43
8/04/20261.531.531.481.501,608,5891.43
8/03/20261.541.551.511.523,196,2101.44
7/31/20261.471.571.461.553,460,5841.47
7/30/20261.441.451.421.44761,8331.37
7/29/20261.411.441.391.43844,6111.36
7/28/20261.421.421.381.40690,8061.33
7/27/20261.441.491.381.411,448,8491.34
7/24/20261.441.471.431.44394,0311.37
7/23/20261.451.461.421.44758,2221.37
7/22/20261.481.491.441.46638,9891.39
7/21/20261.451.501.451.471,391,0591.40
7/20/20261.441.501.431.471,589,6201.40
7/17/20261.501.521.451.461,501,2631.39
7/16/20261.601.611.551.573,526,1591.46
7/15/20261.551.601.551.591,531,5811.48
7/14/20261.491.561.491.551,805,1211.44
7/13/20261.501.511.471.471,603,2711.37
7/10/20261.491.521.471.491,376,8601.38
7/09/20261.481.511.461.481,465,8591.37
7/08/20261.431.501.421.472,138,6611.37
7/07/20261.421.461.391.451,659,9951.34
7/06/20261.331.421.321.421,965,2091.32