Oxford Square Capital Corp. (OXSQ)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 sept 2023 - 28 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 355,900 |
| 26 sept 2024 | 2.7600 | 2.7600 | 2.7400 | 2.7500 | 2.7500 | 517,200 |
| 25 sept 2024 | 2.7600 | 2.7800 | 2.7500 | 2.7500 | 2.7500 | 547,500 |
| 24 sept 2024 | 2.8000 | 2.8100 | 2.7600 | 2.7600 | 2.7600 | 714,400 |
| 23 sept 2024 | 2.8000 | 2.8100 | 2.8000 | 2.8100 | 2.8100 | 408,400 |
| 20 sept 2024 | 2.8200 | 2.8200 | 2.7900 | 2.7900 | 2.7900 | 555,200 |
| 19 sept 2024 | 2.8400 | 2.8500 | 2.8000 | 2.8000 | 2.8000 | 925,300 |
| 18 sept 2024 | 2.8800 | 2.8800 | 2.8300 | 2.8400 | 2.8400 | 922,400 |
| 17 sept 2024 | 2.8800 | 2.8900 | 2.8600 | 2.8700 | 2.8700 | 654,300 |
| 16 sept 2024 | 2.9100 | 2.9200 | 2.8500 | 2.8700 | 2.8700 | 1,282,900 |
| 16 sept 2024 | 0.035 Dividendo | |||||
| 13 sept 2024 | 2.9200 | 2.9400 | 2.9200 | 2.9400 | 2.9050 | 1,118,500 |
| 12 sept 2024 | 2.9100 | 2.9200 | 2.9100 | 2.9200 | 2.8852 | 344,400 |
| 11 sept 2024 | 2.9100 | 2.9200 | 2.8900 | 2.9000 | 2.8655 | 319,000 |
| 10 sept 2024 | 2.9200 | 2.9300 | 2.9000 | 2.9100 | 2.8754 | 733,400 |
| 09 sept 2024 | 2.9400 | 2.9400 | 2.9100 | 2.9200 | 2.8852 | 492,300 |
| 06 sept 2024 | 2.9400 | 2.9500 | 2.9100 | 2.9200 | 2.8852 | 384,100 |
| 05 sept 2024 | 2.9300 | 2.9400 | 2.9200 | 2.9400 | 2.9050 | 453,100 |
| 04 sept 2024 | 2.9500 | 2.9500 | 2.9200 | 2.9300 | 2.8951 | 620,100 |
| 03 sept 2024 | 2.9400 | 2.9600 | 2.9400 | 2.9500 | 2.9149 | 489,900 |
| 30 ago 2024 | 2.9500 | 2.9600 | 2.9300 | 2.9400 | 2.9050 | 488,300 |
| 29 ago 2024 | 2.9300 | 2.9400 | 2.9300 | 2.9400 | 2.9050 | 351,600 |
| 28 ago 2024 | 2.9500 | 2.9500 | 2.9200 | 2.9300 | 2.8951 | 370,900 |
| 27 ago 2024 | 2.9500 | 2.9600 | 2.9400 | 2.9500 | 2.9149 | 273,800 |
| 26 ago 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 2.9050 | 371,000 |
| 23 ago 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9500 | 2.9149 | 449,300 |
| 22 ago 2024 | 2.9600 | 2.9700 | 2.9500 | 2.9600 | 2.9248 | 302,200 |
| 21 ago 2024 | 2.9600 | 2.9700 | 2.9500 | 2.9600 | 2.9248 | 514,600 |
| 20 ago 2024 | 2.9800 | 2.9900 | 2.9500 | 2.9600 | 2.9248 | 447,300 |
| 19 ago 2024 | 2.9600 | 2.9800 | 2.9600 | 2.9800 | 2.9445 | 400,600 |
| 16 ago 2024 | 3.0200 | 3.0300 | 2.9600 | 2.9700 | 2.9346 | 703,500 |
| 16 ago 2024 | 0.035 Dividendo | |||||
| 15 ago 2024 | 3.0600 | 3.0700 | 3.0300 | 3.0400 | 2.9692 | 383,400 |
| 14 ago 2024 | 3.0300 | 3.0600 | 3.0200 | 3.0600 | 2.9888 | 326,200 |
| 13 ago 2024 | 3.0200 | 3.0300 | 3.0200 | 3.0300 | 2.9595 | 218,200 |
| 12 ago 2024 | 3.0000 | 3.0200 | 2.9900 | 3.0200 | 2.9497 | 289,100 |
| 09 ago 2024 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | 2.9302 | 148,100 |
| 08 ago 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9700 | 2.9009 | 201,700 |
| 07 ago 2024 | 2.9700 | 3.0000 | 2.9700 | 2.9800 | 2.9106 | 187,500 |
| 06 ago 2024 | 2.9700 | 2.9900 | 2.9600 | 2.9700 | 2.9009 | 260,300 |
| 05 ago 2024 | 2.9900 | 2.9900 | 2.9300 | 2.9600 | 2.8911 | 619,800 |
| 02 ago 2024 | 3.0000 | 3.0100 | 2.9900 | 3.0000 | 2.9302 | 233,300 |
| 01 ago 2024 | 3.0000 | 3.0300 | 3.0000 | 3.0000 | 2.9302 | 236,600 |
| 31 jul 2024 | 3.0100 | 3.0500 | 3.0000 | 3.0200 | 2.9497 | 268,400 |
| 30 jul 2024 | 2.9900 | 3.0000 | 2.9800 | 3.0000 | 2.9302 | 185,900 |
| 29 jul 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9900 | 2.9204 | 168,500 |
| 26 jul 2024 | 2.9800 | 3.0000 | 2.9700 | 2.9800 | 2.9106 | 211,000 |
| 25 jul 2024 | 2.9700 | 3.0000 | 2.9700 | 2.9800 | 2.9106 | 186,700 |
| 24 jul 2024 | 2.9800 | 3.0100 | 2.9700 | 2.9800 | 2.9106 | 272,000 |
| 23 jul 2024 | 3.0100 | 3.0200 | 2.9900 | 3.0000 | 2.9302 | 377,600 |
| 22 jul 2024 | 3.0200 | 3.0300 | 3.0000 | 3.0100 | 2.9399 | 175,700 |
| 19 jul 2024 | 3.0100 | 3.0200 | 3.0000 | 3.0200 | 2.9497 | 118,500 |
| 18 jul 2024 | 3.0300 | 3.0500 | 3.0000 | 3.0100 | 2.9399 | 329,600 |
| 17 jul 2024 | 3.0400 | 3.0600 | 3.0200 | 3.0500 | 2.9790 | 495,700 |
| 17 jul 2024 | 0.035 Dividendo | |||||
| 16 jul 2024 | 3.0300 | 3.1000 | 3.0300 | 3.1000 | 2.9936 | 856,000 |
| 15 jul 2024 | 3.0300 | 3.0300 | 3.0100 | 3.0200 | 2.9164 | 802,000 |
| 12 jul 2024 | 3.0100 | 3.0200 | 2.9900 | 3.0100 | 2.9067 | 388,200 |
| 11 jul 2024 | 3.0000 | 3.0100 | 2.9800 | 2.9900 | 2.8874 | 418,400 |
| 10 jul 2024 | 2.9900 | 2.9900 | 2.9700 | 2.9900 | 2.8874 | 201,800 |
| 09 jul 2024 | 2.9800 | 3.0000 | 2.9600 | 2.9700 | 2.8681 | 276,100 |
| 08 jul 2024 | 2.9600 | 2.9900 | 2.9600 | 2.9900 | 2.8874 | 230,000 |
| 05 jul 2024 | 2.9600 | 2.9700 | 2.9500 | 2.9600 | 2.8584 | 230,600 |
| 03 jul 2024 | 2.9300 | 2.9600 | 2.9200 | 2.9600 | 2.8584 | 245,300 |
| 02 jul 2024 | 2.9300 | 2.9300 | 2.9100 | 2.9200 | 2.8198 | 972,500 |
| 01 jul 2024 | 2.9500 | 2.9500 | 2.9200 | 2.9200 | 2.8198 | 284,100 |
| 28 jun 2024 | 2.9700 | 2.9800 | 2.9100 | 2.9400 | 2.8391 | 409,200 |
| 27 jun 2024 | 2.9400 | 2.9700 | 2.9300 | 2.9400 | 2.8391 | 298,800 |
| 26 jun 2024 | 2.9400 | 2.9500 | 2.9300 | 2.9400 | 2.8391 | 231,500 |
| 25 jun 2024 | 2.9500 | 2.9500 | 2.9300 | 2.9400 | 2.8391 | 261,900 |
| 24 jun 2024 | 2.9500 | 2.9600 | 2.9400 | 2.9400 | 2.8391 | 490,900 |
| 21 jun 2024 | 2.9700 | 2.9800 | 2.9500 | 2.9600 | 2.8584 | 213,700 |
| 20 jun 2024 | 2.9600 | 2.9800 | 2.9500 | 2.9600 | 2.8584 | 519,500 |
| 18 jun 2024 | 3.0000 | 3.0100 | 2.9600 | 2.9800 | 2.8778 | 436,000 |
| 17 jun 2024 | 3.0000 | 3.0200 | 2.9800 | 3.0000 | 2.8971 | 387,500 |
| 14 jun 2024 | 3.0000 | 3.0200 | 2.9700 | 3.0200 | 2.9164 | 287,100 |
| 14 jun 2024 | 0.035 Dividendo | |||||
| 13 jun 2024 | 3.0400 | 3.0500 | 3.0100 | 3.0300 | 2.8922 | 293,400 |
| 12 jun 2024 | 3.0300 | 3.0600 | 3.0200 | 3.0200 | 2.8827 | 442,000 |
| 11 jun 2024 | 3.0600 | 3.0800 | 3.0200 | 3.0300 | 2.8922 | 382,600 |
| 10 jun 2024 | 3.0900 | 3.1000 | 3.0500 | 3.0600 | 2.9209 | 335,100 |
| 07 jun 2024 | 3.0900 | 3.1000 | 3.0700 | 3.0900 | 2.9495 | 155,100 |
| 06 jun 2024 | 3.0900 | 3.1100 | 3.0600 | 3.0700 | 2.9304 | 249,700 |
| 05 jun 2024 | 3.0900 | 3.0900 | 3.0600 | 3.0800 | 2.9400 | 205,700 |
| 04 jun 2024 | 3.1000 | 3.1300 | 3.0700 | 3.0800 | 2.9400 | 241,700 |
| 03 jun 2024 | 3.1100 | 3.1300 | 3.0900 | 3.1000 | 2.9591 | 364,000 |
| 31 may 2024 | 3.1000 | 3.1000 | 3.0700 | 3.0900 | 2.9495 | 327,800 |
| 30 may 2024 | 3.0800 | 3.0900 | 3.0600 | 3.0700 | 2.9304 | 211,200 |
| 29 may 2024 | 3.0700 | 3.0700 | 3.0400 | 3.0600 | 2.9209 | 224,000 |
| 28 may 2024 | 3.1000 | 3.1100 | 3.0500 | 3.0500 | 2.9113 | 294,000 |
| 24 may 2024 | 3.0700 | 3.1100 | 3.0600 | 3.0900 | 2.9495 | 227,400 |
| 23 may 2024 | 3.0900 | 3.1000 | 3.0600 | 3.0800 | 2.9400 | 199,500 |
| 22 may 2024 | 3.1300 | 3.1500 | 3.0800 | 3.0900 | 2.9495 | 257,900 |
| 21 may 2024 | 3.1100 | 3.1300 | 3.0800 | 3.1100 | 2.9686 | 252,400 |
| 20 may 2024 | 3.1500 | 3.1600 | 3.1000 | 3.1200 | 2.9782 | 428,400 |
| 17 may 2024 | 3.1600 | 3.1900 | 3.1300 | 3.1500 | 3.0068 | 289,500 |
| 16 may 2024 | 3.2200 | 3.2500 | 3.1500 | 3.1600 | 3.0163 | 486,600 |
| 16 may 2024 | 0.035 Dividendo | |||||
| 15 may 2024 | 3.2700 | 3.2700 | 3.2200 | 3.2200 | 3.0402 | 366,400 |
| 14 may 2024 | 3.2500 | 3.2800 | 3.2400 | 3.2500 | 3.0685 | 321,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.