Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

XAI Octagon Floating Rate Alternative Income Term Trust (NY: XFLT )

7.140 +0.010 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.742 4.788 4.742 4.765 68,653 +0.02(+0.37%)
Jan 30, 2020 4.759 4.771 4.748 4.748 84,092 -0.02(-0.48%)
Jan 29, 2020 4.771 4.794 4.771 4.771 81,038 -0.01(-0.12%)
Jan 28, 2020 4.788 4.793 4.765 4.776 67,661 +0.02(+0.36%)
Jan 27, 2020 4.765 4.788 4.742 4.759 249,293 +0.00(+0.00%)
Jan 24, 2020 4.800 4.817 4.759 4.759 136,961 -0.02(-0.48%)
Jan 23, 2020 4.776 4.800 4.776 4.782 104,459 -0.01(-0.12%)
Jan 22, 2020 4.765 4.800 4.753 4.788 94,346 +0.05(+0.98%)
Jan 21, 2020 4.753 4.788 4.742 4.742 223,930 +0.00(+0.00%)
Jan 17, 2020 4.748 4.765 4.739 4.742 136,442 +0.01(+0.12%)
Jan 16, 2020 4.730 4.748 4.713 4.736 131,154 +0.02(+0.37%)
Jan 15, 2020 4.707 4.724 4.672 4.719 135,484 +0.05(+1.15%)
Jan 14, 2020 4.671 4.705 4.659 4.665 169,056 -0.01(-0.12%)
Jan 13, 2020 4.699 4.699 4.663 4.671 285,730 -0.01(-0.24%)
Jan 10, 2020 4.688 4.711 4.671 4.682 202,764 -0.01(-0.24%)
Jan 09, 2020 4.722 4.739 4.694 4.694 220,119 -0.02(-0.36%)
Jan 08, 2020 4.705 4.728 4.699 4.711 154,919 +0.02(+0.37%)
Jan 07, 2020 4.716 4.728 4.688 4.694 163,092 -0.02(-0.49%)
Jan 06, 2020 4.613 4.716 4.613 4.716 113,385 +0.04(+0.86%)
Jan 03, 2020 4.682 4.694 4.653 4.676 112,200 -0.02(-0.37%)
Jan 02, 2020 4.642 4.699 4.642 4.694 115,006 +0.06(+1.24%)
Dec 31, 2019 4.602 4.653 4.585 4.636 205,207 +0.03(+0.75%)
Dec 30, 2019 4.608 4.627 4.590 4.602 168,165 +0.01(+0.19%)
Dec 27, 2019 4.596 4.604 4.585 4.593 808,963 +0.00(+0.06%)
Dec 26, 2019 4.602 4.605 4.585 4.590 243,189 -0.01(-0.23%)
Dec 24, 2019 4.596 4.624 4.590 4.601 154,079 +0.02(+0.36%)
Dec 23, 2019 4.613 4.630 4.585 4.585 263,314 -0.03(-0.74%)
Dec 20, 2019 4.590 4.652 4.590 4.619 240,280 +0.01(+0.12%)
Dec 19, 2019 4.602 4.633 4.602 4.613 187,871 +0.00(+0.00%)
Dec 18, 2019 4.648 4.653 4.596 4.613 131,877 -0.01(-0.12%)
Dec 17, 2019 4.648 4.653 4.596 4.619 241,127 +0.00(+0.00%)
Dec 16, 2019 4.590 4.642 4.585 4.619 175,298 +0.04(+0.88%)
Dec 13, 2019 4.585 4.590 4.562 4.579 105,570 +0.02(+0.54%)
Dec 12, 2019 4.639 4.639 4.543 4.554 254,299 -0.05(-0.99%)
Dec 11, 2019 4.708 4.708 4.600 4.600 141,328 -0.07(-1.46%)
Dec 10, 2019 4.736 4.753 4.656 4.668 189,036 -0.06(-1.20%)
Dec 09, 2019 4.770 4.773 4.713 4.725 163,548 -0.05(-0.95%)
Dec 06, 2019 4.725 4.770 4.713 4.770 100,200 +0.02(+0.48%)
Dec 05, 2019 4.798 4.827 4.668 4.747 443,531 -0.05(-1.07%)
Dec 04, 2019 4.719 4.884 4.708 4.798 190,014 +0.08(+1.68%)
Dec 03, 2019 4.736 4.736 4.639 4.719 242,088 -0.01(-0.12%)
Dec 02, 2019 4.736 4.736 4.719 4.725 152,734 +0.00(+0.00%)
Nov 29, 2019 4.736 4.736 4.719 4.725 36,100 +0.00(+0.00%)
Nov 27, 2019 4.725 4.730 4.719 4.725 162,539 +0.00(+0.00%)
Nov 26, 2019 4.742 4.753 4.725 4.725 119,407 -0.02(-0.36%)
Nov 25, 2019 4.747 4.810 4.742 4.742 122,321 -0.01(-0.12%)
Nov 22, 2019 4.810 4.810 4.747 4.747 64,628 -0.04(-0.83%)
Nov 21, 2019 4.770 4.787 4.742 4.787 150,460 +0.05(+0.96%)
Nov 20, 2019 4.787 4.788 4.742 4.742 81,042 -0.03(-0.60%)
Nov 19, 2019 4.770 4.776 4.739 4.770 190,250 +0.03(+0.60%)
Nov 18, 2019 4.861 4.901 4.742 4.742 288,004 -0.12(-2.41%)
Nov 15, 2019 4.674 4.884 4.656 4.859 937,374 -0.17(-3.32%)
Nov 14, 2019 5.082 5.082 5.003 5.026 134,365 -0.00(-0.08%)
Nov 13, 2019 5.013 5.069 5.013 5.030 56,693 +0.02(+0.34%)
Nov 12, 2019 5.013 5.042 5.013 5.013 37,292 -0.02(-0.45%)
Nov 11, 2019 4.979 5.052 4.979 5.035 75,939 +0.03(+0.68%)
Nov 08, 2019 5.013 5.031 4.996 5.001 27,165 -0.01(-0.22%)
Nov 07, 2019 5.013 5.013 4.979 5.013 59,539 +0.03(+0.68%)
Nov 06, 2019 4.990 5.035 4.979 4.979 41,374 -0.01(-0.23%)
Nov 05, 2019 5.063 5.063 4.962 4.990 206,845 -0.07(-1.34%)
Nov 04, 2019 5.046 5.099 5.035 5.058 207,561 +0.03(+0.67%)
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.