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

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

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2022 6.810 6.905 6.890 247,153 +0.08(+1.18%)
Jan 28, 2022 6.758 6.883 6.678 6.810 380,779 +0.06(+0.87%)
Jan 27, 2022 6.627 6.751 6.597 6.751 479,001 +0.19(+2.90%)
Jan 26, 2022 6.480 6.583 6.440 6.561 702,511 +0.15(+2.28%)
Jan 25, 2022 6.253 6.479 6.238 6.414 311,541 +0.21(+3.30%)
Jan 24, 2022 6.502 6.524 6.107 6.209 1,112,592 -0.37(-5.57%)
Jan 21, 2022 6.597 6.729 6.546 6.575 374,843 -0.04(-0.66%)
Jan 20, 2022 6.583 6.670 6.561 6.619 273,678 +0.08(+1.23%)
Jan 19, 2022 6.802 6.875 6.495 6.539 567,250 -0.23(-3.36%)
Jan 18, 2022 6.700 6.810 6.685 6.766 480,360 +0.04(+0.54%)
Jan 14, 2022 6.729 0 -0.01(-0.18%)
Jan 13, 2022 6.901 6.901 6.705 6.742 406,964 -0.09(-1.28%)
Jan 12, 2022 6.829 6.894 6.763 6.829 467,948 +0.04(+0.53%)
Jan 11, 2022 6.698 6.836 6.683 6.792 446,180 +0.12(+1.74%)
Jan 10, 2022 6.560 6.676 6.502 6.676 433,085 +0.12(+1.88%)
Jan 07, 2022 6.502 6.648 6.480 6.553 207,412 +0.05(+0.78%)
Jan 06, 2022 6.516 6.625 6.487 6.502 242,313 -0.06(-0.89%)
Jan 05, 2022 6.625 6.640 6.502 6.560 201,869 -0.09(-1.31%)
Jan 04, 2022 6.618 6.672 6.545 6.647 255,035 +0.08(+1.22%)
Jan 03, 2022 6.531 6.582 6.480 6.567 360,134 +0.09(+1.35%)
Dec 31, 2021 6.509 6.516 6.451 6.480 223,190 -0.02(-0.34%)
Dec 30, 2021 6.538 6.603 6.487 6.502 246,912 -0.05(-0.78%)
Dec 29, 2021 6.560 6.611 6.509 6.553 249,288 +0.01(+0.22%)
Dec 28, 2021 6.538 6.633 6.502 6.538 279,768 +0.04(+0.67%)
Dec 27, 2021 6.320 6.538 6.320 6.495 404,910 +0.17(+2.76%)
Dec 23, 2021 6.335 6.415 6.284 6.320 211,601 +0.03(+0.46%)
Dec 22, 2021 6.211 6.298 6.211 6.291 167,568 +0.08(+1.29%)
Dec 21, 2021 6.211 6.313 6.175 6.211 378,542 +0.00(+0.00%)
Dec 20, 2021 6.175 6.233 6.160 6.211 235,026 -0.01(-0.23%)
Dec 17, 2021 6.160 6.284 6.124 6.226 191,078 +0.05(+0.82%)
Dec 16, 2021 6.262 6.327 6.175 6.175 437,193 -0.14(-2.19%)
Dec 15, 2021 6.371 6.407 6.277 6.313 252,688 -0.09(-1.36%)
Dec 14, 2021 6.451 6.465 6.393 6.400 208,018 -0.06(-0.87%)
Dec 13, 2021 6.485 6.521 6.456 6.456 168,580 -0.03(-0.44%)
Dec 10, 2021 6.492 6.557 6.485 6.485 169,015 -0.04(-0.55%)
Dec 09, 2021 6.557 6.607 6.506 6.521 184,035 -0.07(-1.09%)
Dec 08, 2021 6.564 6.593 6.557 6.593 154,436 +0.03(+0.44%)
Dec 07, 2021 6.535 6.593 6.535 6.564 113,859 +0.04(+0.66%)
Dec 06, 2021 6.514 6.571 6.485 6.521 142,785 -0.01(-0.11%)
Dec 03, 2021 6.607 6.643 6.485 6.528 202,228 -0.07(-1.09%)
Dec 02, 2021 6.557 6.636 6.521 6.600 280,385 +0.03(+0.44%)
Dec 01, 2021 6.600 6.672 6.564 6.571 207,019 -0.05(-0.76%)
Nov 30, 2021 6.557 6.622 6.458 6.622 349,668 -0.01(-0.11%)
Nov 29, 2021 6.535 6.643 6.456 6.629 626,864 +0.22(+3.43%)
Nov 26, 2021 6.449 6.449 6.377 6.409 267,348 -0.13(-1.93%)
Nov 24, 2021 6.557 6.593 6.485 6.535 341,039 -0.06(-0.87%)
Nov 23, 2021 6.528 6.629 6.485 6.593 338,191 +0.09(+1.44%)
Nov 22, 2021 6.413 6.600 6.406 6.499 461,920 +0.11(+1.69%)
Nov 19, 2021 6.413 6.420 6.290 6.391 343,243 -0.04(-0.67%)
Nov 18, 2021 6.571 6.571 6.406 6.434 481,186 -0.09(-1.33%)
Nov 17, 2021 6.535 6.560 6.485 6.521 254,124 -0.05(-0.77%)
Nov 16, 2021 6.615 6.629 6.550 6.571 242,441 -0.08(-1.19%)
Nov 15, 2021 6.744 6.787 6.514 6.651 576,122 -0.02(-0.29%)
Nov 12, 2021 6.556 6.749 6.556 6.670 472,249 +0.11(+1.75%)
Nov 11, 2021 6.548 6.598 6.520 6.555 210,712 +0.01(+0.21%)
Nov 10, 2021 6.677 6.541 294,724 -0.14(-2.03%)
Nov 09, 2021 6.756 6.770 6.656 6.677 221,130 -0.08(-1.16%)
Nov 08, 2021 6.756 6.795 6.684 6.756 300,339 +0.06(+0.96%)
Nov 05, 2021 6.756 6.791 6.656 6.691 266,128 -0.04(-0.64%)
Nov 04, 2021 6.763 6.806 6.663 6.734 406,583 -0.02(-0.32%)
Nov 03, 2021 6.720 6.806 6.649 6.756 466,410 +0.03(+0.43%)
Nov 02, 2021 6.677 6.777 6.527 6.727 1,402,205 +0.16(+2.39%)
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.