Oaktree Specialty Lending Corp (NQ: OCSL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	7.644	7.733	7.485	7.485	391,754	-0.16(-2.08%)
Dec 28, 2018	7.573	7.821	7.556	7.644	556,944	+0.12(+1.65%)
Dec 27, 2018	7.573	7.697	7.343	7.520	350,043	-0.14(-1.85%)
Dec 26, 2018	7.432	7.697	7.432	7.662	200,175	+0.16(+2.12%)
Dec 24, 2018	7.503	7.520	7.361	7.503	150,100	+0.05(+0.71%)
Dec 21, 2018	7.326	7.520	7.308	7.449	393,675	+0.11(+1.45%)
Dec 20, 2018	7.449	7.538	7.219	7.343	349,281	-0.16(-2.12%)
Dec 19, 2018	7.538	7.680	7.467	7.503	421,278	-0.02(-0.24%)
Dec 18, 2018	7.503	7.662	7.432	7.520	249,291	+0.04(+0.47%)
Dec 17, 2018	7.644	7.750	7.467	7.485	534,168	-0.12(-1.63%)
Dec 14, 2018	7.662	7.803	7.520	7.609	299,806	-0.03(-0.35%)
Dec 13, 2018	7.791	7.826	7.618	7.635	235,940	-0.16(-2.00%)
Dec 12, 2018	7.843	7.878	7.739	7.791	208,069	+0.02(+0.22%)
Dec 11, 2018	7.895	7.912	7.774	7.774	282,906	-0.07(-0.88%)
Dec 10, 2018	7.878	7.964	7.739	7.843	305,539	-0.03(-0.44%)
Dec 07, 2018	8.016	8.085	7.869	7.878	226,815	-0.17(-2.15%)
Dec 06, 2018	8.120	8.120	7.956	8.051	278,281	-0.14(-1.69%)
Dec 04, 2018	8.241	8.259	8.155	8.189	450,050	-0.09(-1.05%)
Dec 03, 2018	8.259	8.345	8.172	8.276	398,544	+0.03(+0.42%)
Nov 30, 2018	8.224	8.293	8.155	8.241	489,095	+0.02(+0.21%)
Nov 29, 2018	7.964	8.328	7.930	8.224	514,793	+0.31(+3.94%)
Nov 28, 2018	7.791	7.912	7.755	7.912	167,103	+0.07(+0.88%)
Nov 27, 2018	7.670	7.895	7.670	7.843	156,422	+0.17(+2.26%)
Nov 26, 2018	7.722	7.852	7.670	7.670	239,786	-0.09(-1.12%)
Nov 23, 2018	7.635	7.791	7.635	7.756	67,981	+0.07(+0.90%)
Nov 21, 2018		7.687	7.687	7.687	0	+0.03(+0.45%)
Nov 20, 2018	7.687	7.791	7.592	7.653	288,651	-0.17(-2.21%)
Nov 19, 2018	7.722	7.843	7.687	7.826	285,272	+0.05(+0.67%)
Nov 16, 2018	7.774	7.826	7.705	7.774	231,321	+0.02(+0.22%)
Nov 15, 2018	7.722	7.785	7.687	7.756	157,642	+0.02(+0.22%)
Nov 14, 2018	7.774	7.843	7.722	7.739	114,729	-0.03(-0.45%)
Nov 13, 2018	7.843	7.930	7.756	7.774	116,543	-0.10(-1.32%)
Nov 12, 2018	8.103	8.103	7.860	7.878	155,503	-0.24(-2.99%)
Nov 09, 2018	8.016	8.120	8.016	8.120	94,896	+0.00(+0.00%)
Nov 08, 2018	8.137	8.172	8.051	8.120	100,565	-0.02(-0.21%)
Nov 07, 2018	8.120	8.172	8.051	8.137	98,597	+0.03(+0.43%)
Nov 06, 2018	7.982	8.120	7.930	8.103	91,182	+0.09(+1.08%)
Nov 05, 2018	7.826	8.016	7.826	8.016	92,962	+0.14(+1.76%)
Nov 02, 2018	8.068	8.207	7.878	7.878	240,042	-0.21(-2.57%)
Nov 01, 2018	7.878	8.155	7.878	8.085	193,813	+0.21(+2.64%)
Oct 31, 2018	7.947	7.999	7.860	7.878	265,481	+0.00(+0.00%)
Oct 30, 2018	7.774	7.912	7.774	7.878	152,305	+0.07(+0.89%)
Oct 29, 2018	7.705	7.860	7.705	7.808	352,345	+0.19(+2.50%)
Oct 26, 2018	7.583	7.670	7.479	7.618	1,061,478	-0.05(-0.68%)
Oct 25, 2018	7.566	7.731	7.566	7.670	389,581	+0.07(+0.91%)
Oct 24, 2018	7.843	7.843	7.583	7.601	314,085	-0.24(-3.09%)
Oct 23, 2018	7.826	7.947	7.791	7.843	232,106	-0.03(-0.44%)
Oct 22, 2018	7.895	7.930	7.878	7.878	200,614	-0.02(-0.22%)
Oct 19, 2018	7.982	8.042	7.895	7.895	114,361	-0.09(-1.08%)
Oct 18, 2018	7.964	8.085	7.964	7.982	192,360	-0.03(-0.43%)
Oct 17, 2018	8.034	8.068	7.982	8.016	315,554	-0.04(-0.54%)
Oct 16, 2018	8.068	8.137	8.051	8.059	151,650	-0.01(-0.11%)
Oct 15, 2018	8.051	8.137	7.982	8.068	445,879	+0.00(+0.00%)
Oct 12, 2018	8.224	8.259	8.051	8.068	414,934	-0.14(-1.69%)
Oct 11, 2018	8.345	8.362	8.189	8.207	378,470	-0.16(-1.86%)
Oct 10, 2018	8.484	8.536	8.345	8.362	115,225	-0.14(-1.63%)
Oct 09, 2018	8.414	8.527	8.397	8.501	158,507	+0.07(+0.82%)
Oct 08, 2018	8.536	8.553	8.397	8.432	152,062	-0.12(-1.42%)
Oct 05, 2018	8.536	8.570	8.432	8.553	221,271	+0.00(+0.00%)
Oct 04, 2018	8.639	8.639	8.518	8.553	154,789	-0.05(-0.60%)
Oct 03, 2018	8.570	8.674	8.553	8.605	205,659	+0.02(+0.20%)
Oct 02, 2018	8.570	8.605	8.536	8.588	153,392	-0.02(-0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.