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

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

7.130 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 18, 2024 7.120 7.130 7.080 7.130 405,942 -0.01(-0.14%)
Jun 17, 2024 7.110 7.180 7.090 7.140 407,942 +0.01(+0.21%)
Jun 14, 2024 7.085 7.145 7.066 7.125 812,663 +0.03(+0.42%)
Jun 13, 2024 7.076 7.105 7.056 7.095 780,545 +0.03(+0.42%)
Jun 12, 2024 7.095 7.095 7.056 7.066 545,657 +0.00(+0.00%)
Jun 11, 2024 7.056 7.105 7.046 7.066 459,494 +0.02(+0.28%)
Jun 10, 2024 7.056 7.115 7.046 7.046 586,209 -0.05(-0.70%)
Jun 07, 2024 7.066 7.105 7.046 7.095 277,596 +0.02(+0.28%)
Jun 06, 2024 7.115 7.135 7.046 7.076 342,658 -0.05(-0.69%)
Jun 05, 2024 7.194 7.214 7.105 7.125 391,816 -0.07(-0.96%)
Jun 04, 2024 7.165 7.204 7.165 7.194 340,067 -0.01(-0.14%)
Jun 03, 2024 7.056 7.214 7.016 7.204 863,987 +0.20(+2.82%)
May 31, 2024 7.026 7.046 6.997 7.006 264,696 +0.00(+0.00%)
May 30, 2024 7.026 7.026 6.997 7.006 257,451 +0.01(+0.14%)
May 29, 2024 7.006 7.016 6.987 6.997 284,301 +0.00(+0.00%)
May 28, 2024 6.997 7.006 6.977 6.997 282,348 +0.02(+0.28%)
May 24, 2024 6.987 6.997 6.962 6.977 223,045 +0.00(+0.00%)
May 23, 2024 6.987 6.997 6.957 6.977 281,593 -0.02(-0.28%)
May 22, 2024 6.997 7.006 6.977 6.997 383,759 -0.02(-0.28%)
May 21, 2024 7.016 7.016 6.977 7.016 336,827 +0.01(+0.14%)
May 20, 2024 7.016 7.016 6.977 7.006 363,422 +0.01(+0.14%)
May 17, 2024 6.997 7.016 6.977 6.997 422,386 -0.02(-0.28%)
May 16, 2024 7.056 7.062 6.987 7.016 549,991 -0.05(-0.70%)
May 15, 2024 7.036 7.115 7.001 7.066 1,157,219 +0.07(+1.06%)
May 14, 2024 6.982 7.001 6.972 6.992 490,460 +0.03(+0.42%)
May 13, 2024 6.982 6.992 6.954 6.962 472,488 -0.01(-0.14%)
May 10, 2024 6.982 6.992 6.953 6.972 426,519 +0.00(+0.00%)
May 09, 2024 6.972 6.982 6.953 6.972 306,165 +0.01(+0.14%)
May 08, 2024 6.943 6.972 6.943 6.962 451,447 +0.02(+0.28%)
May 07, 2024 6.933 6.943 6.918 6.943 294,599 +0.03(+0.42%)
May 06, 2024 6.913 6.933 6.904 6.913 547,766 +0.00(+0.00%)
May 03, 2024 6.913 6.943 6.894 6.913 499,497 +0.02(+0.28%)
May 02, 2024 6.894 6.894 6.874 6.894 433,447 +0.02(+0.28%)
May 01, 2024 6.874 6.894 6.862 6.874 352,550 +0.02(+0.28%)
Apr 30, 2024 6.884 6.884 6.835 6.855 309,365 -0.01(-0.14%)
Apr 29, 2024 6.865 6.877 6.845 6.865 250,653 +0.01(+0.14%)
Apr 26, 2024 6.845 6.899 6.841 6.855 358,858 +0.01(+0.14%)
Apr 25, 2024 6.816 6.904 6.801 6.845 495,659 +0.03(+0.43%)
Apr 24, 2024 6.835 6.842 6.806 6.816 351,721 -0.01(-0.14%)
Apr 23, 2024 6.806 6.826 6.796 6.826 272,630 +0.02(+0.29%)
Apr 22, 2024 6.816 6.826 6.796 6.806 390,819 -0.02(-0.29%)
Apr 19, 2024 6.826 6.845 6.806 6.826 453,420 +0.00(+0.00%)
Apr 18, 2024 6.884 6.884 6.826 6.826 575,639 -0.11(-1.55%)
Apr 17, 2024 6.835 6.962 6.816 6.933 669,478 +0.10(+1.43%)
Apr 16, 2024 6.835 6.835 6.767 6.835 316,390 +0.00(+0.00%)
Apr 15, 2024 6.904 6.908 6.787 6.835 597,699 -0.04(-0.64%)
Apr 12, 2024 6.884 6.894 6.870 6.879 327,105 +0.00(+0.00%)
Apr 11, 2024 6.850 6.879 6.831 6.879 669,867 +0.03(+0.42%)
Apr 10, 2024 6.879 6.889 6.841 6.850 444,599 -0.03(-0.42%)
Apr 09, 2024 6.889 6.899 6.855 6.879 480,243 +0.03(+0.42%)
Apr 08, 2024 6.879 6.889 6.841 6.850 378,831 -0.01(-0.14%)
Apr 05, 2024 6.879 6.879 6.850 6.860 347,858 +0.01(+0.14%)
Apr 04, 2024 6.879 6.908 6.841 6.850 360,843 -0.03(-0.42%)
Apr 03, 2024 6.841 6.879 6.841 6.879 331,089 +0.03(+0.42%)
Apr 02, 2024 6.850 6.870 6.831 6.850 284,404 -0.01(-0.14%)
Apr 01, 2024 6.850 6.870 6.831 6.860 366,096 +0.02(+0.28%)
Mar 28, 2024 6.850 6.860 6.821 6.841 421,052 -0.01(-0.14%)
Mar 27, 2024 6.850 6.860 6.821 6.850 248,971 +0.00(+0.00%)
Mar 26, 2024 6.850 6.889 6.836 6.850 506,791 +0.01(+0.14%)
Mar 25, 2024 6.831 6.850 6.821 6.841 317,209 +0.03(+0.42%)
Mar 22, 2024 6.850 6.850 6.812 6.812 278,884 -0.03(-0.42%)
Mar 21, 2024 6.850 6.850 6.812 6.841 383,459 +0.00(+0.00%)
Mar 20, 2024 6.812 6.841 6.792 6.841 374,588 +0.05(+0.71%)
Mar 19, 2024 6.802 6.802 6.744 6.792 260,001 +0.03(+0.43%)
Mar 18, 2024 6.821 6.831 6.754 6.764 399,881 -0.06(-0.85%)
Mar 15, 2024 6.841 6.841 6.802 6.821 207,755 -0.01(-0.14%)
Mar 14, 2024 6.754 6.831 6.754 6.831 428,196 +0.03(+0.50%)
Mar 13, 2024 6.807 6.816 6.769 6.797 421,308 +0.00(+0.00%)
Mar 12, 2024 6.807 6.807 6.731 6.797 679,497 -0.01(-0.14%)
Mar 11, 2024 6.816 6.826 6.778 6.807 428,850 -0.01(-0.14%)
Mar 08, 2024 6.826 6.831 6.797 6.816 413,156 +0.00(+0.00%)
Mar 07, 2024 6.826 6.835 6.807 6.816 535,128 -0.01(-0.14%)
Mar 06, 2024 6.826 6.835 6.797 6.826 619,570 +0.01(+0.14%)
Mar 05, 2024 6.816 6.816 6.788 6.816 415,281 +0.00(+0.00%)
Mar 04, 2024 6.788 6.816 6.773 6.816 728,743 +0.04(+0.56%)
Mar 01, 2024 6.788 6.797 6.750 6.778 481,515 -0.01(-0.14%)
Feb 29, 2024 6.797 6.807 6.778 6.788 359,353 +0.00(+0.00%)
Feb 28, 2024 6.826 6.826 6.778 6.788 202,024 +0.01(+0.14%)
Feb 27, 2024 6.778 6.788 6.750 6.778 211,403 +0.01(+0.14%)
Feb 26, 2024 6.788 6.788 6.750 6.769 412,574 +0.01(+0.14%)
Feb 23, 2024 6.769 6.769 6.721 6.759 340,924 +0.03(+0.42%)
Feb 22, 2024 6.854 6.860 6.702 6.731 760,956 -0.10(-1.53%)
Feb 21, 2024 6.912 6.912 6.816 6.835 204,860 -0.09(-1.24%)
Feb 20, 2024 6.864 6.931 6.864 6.921 240,579 +0.06(+0.83%)
Feb 16, 2024 6.883 6.921 6.845 6.864 288,565 -0.05(-0.69%)
Feb 15, 2024 7.055 7.074 6.902 6.912 774,227 -0.17(-2.42%)
Feb 14, 2024 7.102 7.112 7.064 7.083 136,908 +0.05(+0.75%)
Feb 13, 2024 7.135 7.163 7.007 7.031 457,116 -0.13(-1.84%)
Feb 12, 2024 7.116 7.292 7.102 7.163 449,273 +0.08(+1.20%)
Feb 09, 2024 7.163 7.172 7.078 7.078 275,717 -0.08(-1.05%)
Feb 08, 2024 7.304 7.304 7.139 7.153 471,857 -0.13(-1.81%)
Feb 07, 2024 7.191 7.314 7.083 7.285 706,438 +0.11(+1.58%)
Feb 06, 2024 7.050 7.238 7.031 7.172 417,498 +0.13(+1.87%)
Feb 05, 2024 6.993 7.050 6.976 7.040 264,717 +0.05(+0.67%)
Feb 02, 2024 6.937 7.050 6.889 6.993 663,490 -0.16(-2.24%)
Feb 01, 2024 7.125 7.299 7.102 7.153 673,590 +0.10(+1.47%)
Jan 31, 2024 6.974 7.050 6.937 7.050 335,678 +0.11(+1.63%)
Jan 30, 2024 6.852 6.955 6.814 6.937 367,584 +0.10(+1.52%)
Jan 29, 2024 6.795 6.842 6.795 6.833 217,034 +0.01(+0.14%)
Jan 26, 2024 6.824 6.833 6.776 6.824 235,787 +0.03(+0.42%)
Jan 25, 2024 6.776 6.824 6.768 6.795 192,517 +0.04(+0.56%)
Jan 24, 2024 6.748 6.769 6.748 6.758 178,689 -0.02(-0.28%)
Jan 23, 2024 6.786 6.795 6.748 6.776 248,235 +0.03(+0.42%)
Jan 22, 2024 6.748 6.767 6.739 6.748 232,862 +0.02(+0.28%)
Jan 19, 2024 6.739 6.767 6.710 6.729 175,175 -0.02(-0.28%)
Jan 18, 2024 6.776 6.804 6.739 6.748 185,615 -0.02(-0.28%)
Jan 17, 2024 6.805 6.805 6.758 6.767 158,148 -0.02(-0.28%)
Jan 16, 2024 6.833 6.824 6.767 6.786 263,714 -0.04(-0.62%)
Jan 12, 2024 6.748 6.833 6.748 6.828 208,136 +0.08(+1.26%)
Jan 11, 2024 6.753 6.771 6.734 6.743 310,114 -0.01(-0.14%)
Jan 10, 2024 6.790 6.799 6.726 6.753 256,993 -0.04(-0.55%)
Jan 09, 2024 6.781 6.799 6.743 6.790 242,494 +0.00(+0.00%)
Jan 08, 2024 6.753 6.799 6.725 6.790 326,772 +0.07(+0.97%)
Jan 05, 2024 6.725 6.762 6.725 6.725 197,070 -0.03(-0.41%)
Jan 04, 2024 6.734 6.753 6.725 6.753 182,809 +0.02(+0.34%)
Jan 03, 2024 6.706 6.753 6.706 6.730 197,950 +0.01(+0.21%)
Jan 02, 2024 6.613 6.748 6.613 6.715 273,766 +0.07(+0.98%)
Dec 29, 2023 6.715 6.743 6.529 6.650 396,575 -0.09(-1.38%)
Dec 28, 2023 6.743 6.771 6.697 6.743 304,220 +0.01(+0.14%)
Dec 27, 2023 6.697 6.734 6.662 6.734 254,988 +0.06(+0.84%)
Dec 26, 2023 6.613 6.697 6.594 6.678 274,717 +0.09(+1.41%)
Dec 22, 2023 6.566 6.604 6.566 6.585 199,992 +0.00(+0.00%)
Dec 21, 2023 6.511 6.604 6.501 6.585 182,706 +0.07(+1.00%)
Dec 20, 2023 6.613 6.613 6.506 6.520 182,905 -0.02(-0.28%)
Dec 19, 2023 6.594 6.622 6.492 6.538 348,435 -0.03(-0.43%)
Dec 18, 2023 6.538 6.608 6.515 6.566 336,114 +0.05(+0.71%)
Dec 15, 2023 6.538 6.557 6.492 6.520 211,969 -0.05(-0.71%)
Dec 14, 2023 6.576 6.585 6.529 6.566 366,175 +0.07(+1.08%)
Dec 13, 2023 6.497 6.515 6.460 6.497 327,686 +0.01(+0.14%)
Dec 12, 2023 6.487 6.506 6.469 6.487 293,062 +0.00(+0.00%)
Dec 11, 2023 6.478 6.497 6.423 6.487 421,628 +0.03(+0.43%)
Dec 08, 2023 6.423 6.478 6.414 6.460 331,032 +0.02(+0.29%)
Dec 07, 2023 6.432 6.469 6.414 6.441 385,302 +0.02(+0.29%)
Dec 06, 2023 6.441 6.441 6.414 6.423 315,486 +0.00(+0.00%)
Dec 05, 2023 6.349 6.432 6.349 6.423 286,394 +0.07(+1.16%)
Dec 04, 2023 6.322 6.368 6.313 6.349 238,665 +0.00(+0.00%)
Dec 01, 2023 6.303 6.359 6.303 6.349 223,544 +0.02(+0.29%)
Nov 30, 2023 6.349 6.349 6.303 6.331 199,016 +0.01(+0.15%)
Nov 29, 2023 6.340 6.368 6.276 6.322 174,849 +0.00(+0.00%)
Nov 28, 2023 6.257 6.340 6.257 6.322 143,143 +0.04(+0.59%)
Nov 27, 2023 6.230 6.333 6.184 6.285 351,475 +0.07(+1.19%)
Nov 24, 2023 6.184 6.248 6.184 6.211 237,144 -0.05(-0.74%)
Nov 22, 2023 6.285 6.285 6.175 6.257 447,174 +0.04(+0.59%)
Nov 21, 2023 6.267 6.288 6.165 6.221 533,826 -0.10(-1.60%)
Nov 20, 2023 6.460 6.460 6.285 6.322 607,338 -0.15(-2.28%)
Nov 17, 2023 6.478 6.497 6.432 6.469 204,009 +0.05(+0.72%)
Nov 16, 2023 6.441 6.469 6.412 6.423 197,716 -0.04(-0.57%)
Nov 15, 2023 6.497 6.501 6.414 6.460 223,312 -0.03(-0.43%)
Nov 14, 2023 6.533 6.552 6.414 6.487 259,026 +0.03(+0.50%)
Nov 13, 2023 6.510 6.546 6.428 6.455 351,614 -0.05(-0.84%)
Nov 10, 2023 6.455 6.546 6.428 6.510 382,263 +0.09(+1.42%)
Nov 09, 2023 6.392 6.478 6.355 6.419 304,364 +0.03(+0.43%)
Nov 08, 2023 6.355 6.392 6.246 6.392 221,762 +0.00(+0.00%)
Nov 07, 2023 6.419 6.419 6.273 6.392 257,694 +0.12(+1.88%)
Nov 06, 2023 6.455 6.455 6.219 6.273 543,386 -0.19(-2.95%)
Nov 03, 2023 6.501 6.528 6.410 6.464 371,688 +0.00(+0.00%)
Nov 02, 2023 6.419 6.519 6.373 6.464 350,494 +0.09(+1.43%)
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.