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

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

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	2.54	2.55	2.51	2.52	446,273	2.52
5/01/2025	2.54	2.56	2.52	2.54	311,860	2.54
4/30/2025	2.55	2.56	2.49	2.54	493,073	2.54
4/29/2025	2.56	2.59	2.54	2.55	341,906	2.55
4/28/2025	2.54	2.57	2.52	2.55	428,009	2.55
4/25/2025	2.44	2.55	2.43	2.55	544,622	2.55
4/24/2025	2.45	2.48	2.44	2.44	368,628	2.44
4/23/2025	2.47	2.50	2.44	2.44	368,191	2.44
4/22/2025	2.44	2.50	2.43	2.44	337,309	2.44
4/21/2025	2.48	2.50	2.40	2.42	479,753	2.42
4/17/2025	2.48	2.51	2.46	2.49	411,107	2.49
4/16/2025	2.58	2.60	2.46	2.48	717,974	2.48
4/15/2025	2.61	2.64	2.58	2.64	571,067	2.60
4/14/2025	2.54	2.63	2.53	2.60	524,895	2.57
4/11/2025	2.43	2.52	2.42	2.52	430,845	2.49
4/10/2025	2.48	2.50	2.37	2.42	468,632	2.39
4/09/2025	2.38	2.51	2.31	2.48	749,192	2.45
4/08/2025	2.48	2.49	2.36	2.37	570,807	2.34
4/07/2025	2.42	2.44	2.28	2.38	1,033,434	2.35
4/04/2025	2.54	2.55	2.44	2.46	743,526	2.43
4/03/2025	2.55	2.59	2.53	2.58	318,592	2.55
4/02/2025	2.61	2.61	2.56	2.56	410,972	2.53
4/01/2025	2.61	2.62	2.58	2.59	371,588	2.56
3/31/2025	2.55	2.61	2.51	2.61	431,934	2.58
3/28/2025	2.56	2.58	2.54	2.56	514,033	2.53
3/27/2025	2.57	2.60	2.56	2.57	243,952	2.54
3/26/2025	2.58	2.60	2.56	2.57	322,683	2.54
3/25/2025	2.59	2.60	2.58	2.58	240,015	2.55
3/24/2025	2.59	2.61	2.58	2.60	334,756	2.57
3/21/2025	2.59	2.60	2.58	2.59	228,820	2.56
3/20/2025	2.61	2.62	2.58	2.59	288,484	2.56
3/19/2025	2.60	2.62	2.59	2.60	308,593	2.57
3/18/2025	2.60	2.61	2.56	2.60	436,787	2.57
3/17/2025	2.66	2.66	2.58	2.59	702,751	2.56
3/14/2025	2.70	2.72	2.65	2.65	1,115,055	2.58
3/13/2025	2.72	2.73	2.67	2.67	348,527	2.60
3/12/2025	2.72	2.72	2.67	2.71	559,254	2.64
3/11/2025	2.77	2.79	2.65	2.69	818,937	2.62
3/10/2025	2.81	2.82	2.76	2.77	625,916	2.70
3/07/2025	2.83	2.83	2.80	2.81	425,224	2.74
3/06/2025	2.82	2.83	2.79	2.82	238,792	2.75
3/05/2025	2.82	2.83	2.79	2.79	399,611	2.72
3/04/2025	2.84	2.84	2.78	2.84	450,941	2.77
3/03/2025	2.81	2.84	2.80	2.84	579,617	2.77
2/28/2025	2.83	2.84	2.79	2.81	524,575	2.74
2/27/2025	2.80	2.82	2.77	2.80	422,756	2.73
2/26/2025	2.76	2.79	2.75	2.77	158,488	2.70
2/25/2025	2.81	2.82	2.75	2.76	395,025	2.69
2/24/2025	2.84	2.85	2.81	2.81	260,242	2.74
2/21/2025	2.84	2.85	2.83	2.84	284,825	2.77
2/20/2025	2.83	2.84	2.82	2.84	229,419	2.77
2/19/2025	2.81	2.84	2.80	2.84	228,827	2.77
2/18/2025	2.79	2.83	2.79	2.81	377,169	2.74
2/14/2025	2.80	2.84	2.78	2.80	336,198	2.73
2/13/2025	2.85	2.87	2.83	2.85	602,525	2.74
2/12/2025	2.80	2.85	2.78	2.84	626,618	2.73
2/11/2025	2.80	2.81	2.78	2.80	466,114	2.69
2/10/2025	2.76	2.79	2.75	2.79	452,588	2.68
2/07/2025	2.74	2.78	2.73	2.76	487,110	2.65
2/06/2025	2.74	2.75	2.72	2.74	256,177	2.64
2/05/2025	2.72	2.74	2.71	2.74	305,020	2.64
2/04/2025	2.73	2.74	2.70	2.70	441,661	2.60
2/03/2025	2.69	2.74	2.67	2.73	652,415	2.63