OAK-PA - Oaktree Capital Group, LLC 6.625% PFD UT A

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201927.1027.2426.9227.2427.241,138
Sep 27, 201926.7526.9526.6926.9226.9232,280
Sep 26, 201926.6826.7726.6426.7126.7123,194
Sep 25, 201926.7626.8426.7626.8326.833,181
Sep 24, 201926.6926.7726.6426.6726.678,184
Sep 23, 201926.6426.8526.6426.8526.855,215
Sep 20, 201926.6226.7026.6226.7026.704,161
Sep 19, 201926.7926.8526.5526.6326.6362,122
Sep 18, 201926.5026.7726.5026.7426.7420,739
Sep 17, 201926.5326.6426.4126.6326.636,893
Sep 16, 201926.5726.6826.3526.6626.6615,261
Sep 13, 201926.7526.7926.2126.3526.3539,792
Sep 12, 201926.9226.9526.8126.8626.8618,094
Sep 11, 201926.9026.9526.7826.9526.9540,773
Sep 10, 201926.8026.8926.7026.8926.8927,019
Sep 09, 201926.7026.7926.6726.7526.7519,680
Sep 06, 201926.5826.7226.5526.7026.7014,158
Sep 05, 201926.7426.8426.6126.7326.7315,467
Sep 04, 201926.5926.8526.5926.8526.8512,851
Sep 03, 201926.5326.6526.5326.6526.652,443
Aug 30, 201926.3826.6526.3826.4326.4345,663
Aug 29, 201926.5826.6726.2926.6026.6031,438
Aug 29, 20190.414063 Dividend
Aug 28, 201926.7926.9826.7726.8526.4421,711
Aug 27, 201926.7726.7726.6826.7726.3612,177
Aug 26, 201926.7026.7526.6526.7326.328,755
Aug 23, 201926.7026.8526.6226.7726.3617,127
Aug 22, 201926.6926.8026.6826.6826.276,665
Aug 21, 201926.6826.8226.6826.7126.3025,887
Aug 20, 201926.7026.7126.6326.6726.2613,941
Aug 19, 201926.5126.7026.5126.6426.2312,428
Aug 16, 201926.6026.7426.5526.6026.199,472
Aug 15, 201926.5926.6926.4726.6726.2617,469
Aug 14, 201926.4526.4826.2926.4726.067,048
Aug 13, 201926.2826.4326.2826.3825.976,867
Aug 12, 201926.3226.5126.1626.4025.995,640
Aug 09, 201925.6526.4025.6526.4025.9974,926
Aug 08, 201926.5826.6726.1526.2225.8244,876
Aug 07, 201926.5926.7426.5426.6726.2621,234
Aug 06, 201926.7326.8726.3626.6926.28187,693
Aug 05, 201926.9326.9326.4726.6726.2623,429
Aug 02, 201926.8826.9526.8326.9226.5015,086
Aug 01, 201926.8027.0026.8026.9126.5011,716
Jul 31, 201926.8927.0026.8226.8226.4143,072
Jul 30, 201926.9526.9726.8826.8926.4814,744
Jul 29, 201926.8726.9526.8726.9526.5310,092
Jul 26, 201926.8126.8626.7526.8426.434,343
Jul 25, 201926.8326.8926.7826.8426.438,661
Jul 24, 201926.8726.8926.7926.8426.438,245
Jul 23, 201926.9826.9826.6426.8126.4013,224
Jul 22, 201926.7826.8026.6726.8026.395,887
Jul 19, 201926.6826.8026.6826.6826.2716,040
Jul 18, 201926.6926.7926.6726.7926.3817,251
Jul 17, 201926.5726.6826.5426.6826.276,960
Jul 16, 201926.3926.5626.3926.5626.157,977
Jul 15, 201926.5526.5726.5026.5726.167,564
Jul 12, 201926.2526.6126.2526.4626.0526,872
Jul 11, 201926.1926.2426.1426.2425.8413,694
Jul 10, 201926.0426.2425.9326.0725.6728,170
Jul 09, 201925.8526.0425.8525.9525.558,794
Jul 08, 201926.0326.0425.9525.9525.5530,854
Jul 05, 201926.0826.0825.9025.9425.542,192
Jul 03, 201926.2226.2225.9626.0725.673,387
Jul 02, 201926.0226.2225.9726.0625.6629,546
Jul 01, 201926.0026.0225.8626.0125.617,694
Jun 28, 201926.0526.0525.8325.8325.43129,555
Jun 27, 201926.0926.0925.8926.0525.6585,362
Jun 26, 201926.0026.0825.7925.9325.5315,735
Jun 25, 201925.9526.0025.8726.0025.5916,738
Jun 24, 201925.9025.9625.8625.9525.556,143
Jun 21, 201926.0026.0025.9725.9725.579,092
Jun 20, 201925.9425.9925.8725.9925.5913,567
Jun 19, 201925.9025.9925.8325.8325.4328,174
Jun 18, 201925.8925.9425.7925.9425.5430,897
Jun 17, 201925.7225.7925.6725.7925.3924,382
Jun 14, 201925.7525.7825.7325.7425.3414,381
Jun 13, 201925.6925.7925.6825.7625.3613,572
Jun 12, 201925.6425.7925.6425.7825.384,701
Jun 11, 201925.7325.7925.7125.7925.3932,831
Jun 10, 2019------
Jun 07, 201925.7225.7425.6125.6825.288,660
Jun 06, 201925.6925.7025.6025.6525.2513,747
Jun 05, 201925.5925.6925.5925.6725.2712,698
Jun 04, 2019------
Jun 03, 201925.5525.5925.4625.5625.1726,349
May 31, 201925.5525.6725.5125.5125.1235,267
May 30, 201925.5425.6925.5225.6525.2525,153
May 30, 20190.414063 Dividend
May 29, 201925.7925.8925.7525.8925.0824,347
May 28, 201925.7925.7925.7125.7524.955,627
May 24, 201925.7525.7725.7125.7624.9610,608
May 23, 201925.7125.7525.6625.6624.869,283
May 22, 201925.6725.7425.6725.7224.929,836
May 21, 201925.6225.7625.5925.6424.8430,921
May 20, 201925.7825.7825.6025.6224.8210,095
May 17, 201925.8025.8525.6625.8125.0113,989
May 16, 201925.7425.8525.7325.8425.038,719
May 15, 201925.5625.6625.5625.6624.866,169
May 14, 201925.6425.6425.5025.6424.8416,188
May 13, 201925.6725.6725.4725.5824.783,978
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...