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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2018 4.660 4.711 4.654 4.685 60,947 +0.05(+0.99%)
Oct 30, 2018 4.685 4.702 4.613 4.639 41,038 -0.06(-1.20%)
Oct 29, 2018 4.712 4.719 4.675 4.695 53,545 -0.01(-0.22%)
Oct 26, 2018 4.792 4.792 4.675 4.706 86,026 -0.08(-1.71%)
Oct 25, 2018 4.864 4.864 4.782 4.787 91,688 -0.09(-1.89%)
Oct 24, 2018 4.874 4.879 4.859 4.879 14,387 +0.02(+0.42%)
Oct 23, 2018 4.910 4.911 4.859 4.859 31,321 -0.06(-1.13%)
Oct 22, 2018 4.910 4.928 4.910 4.914 17,318 +0.01(+0.29%)
Oct 19, 2018 4.915 4.931 4.900 4.900 8,016 -0.01(-0.26%)
Oct 18, 2018 4.910 4.925 4.900 4.913 9,713 -0.00(-0.05%)
Oct 17, 2018 4.951 4.951 4.905 4.915 15,838 +0.00(+0.00%)
Oct 16, 2018 4.946 4.956 4.915 4.915 32,083 -0.03(-0.52%)
Oct 15, 2018 4.946 4.956 4.941 4.941 40,057 -0.01(-0.10%)
Oct 12, 2018 4.890 4.946 4.890 4.946 16,423 +0.05(+1.04%)
Oct 11, 2018 5.017 5.017 4.855 4.895 59,886 -0.06(-1.13%)
Oct 10, 2018 4.941 5.078 4.936 4.951 84,547 +0.04(+0.72%)
Oct 09, 2018 4.941 4.941 4.916 4.916 30,328 -0.02(-0.31%)
Oct 08, 2018 4.977 4.977 4.926 4.931 37,234 -0.02(-0.41%)
Oct 05, 2018 4.977 5.012 4.941 4.951 17,526 +0.00(+0.00%)
Oct 04, 2018 4.992 5.022 4.951 4.951 21,153 -0.05(-1.02%)
Oct 03, 2018 4.982 5.078 4.982 5.002 127,406 +0.01(+0.21%)
Oct 02, 2018 4.982 5.001 4.977 4.992 32,730 +0.00(+0.00%)
Oct 01, 2018 4.977 5.002 4.974 4.992 33,614 +0.02(+0.31%)
Sep 28, 2018 4.956 4.982 4.956 4.977 2,166 +0.02(+0.41%)
Sep 27, 2018 4.987 4.987 4.951 4.956 32,334 -0.01(-0.20%)
Sep 26, 2018 4.977 4.982 4.966 4.966 40,586 -0.02(-0.41%)
Sep 25, 2018 4.978 4.987 4.974 4.987 17,370 +0.01(+0.30%)
Sep 24, 2018 4.961 4.980 4.961 4.972 3,613 +0.01(+0.21%)
Sep 21, 2018 4.941 4.992 4.941 4.961 14,572 +0.01(+0.21%)
Sep 20, 2018 4.966 4.986 4.951 4.951 34,501 -0.01(-0.20%)
Sep 19, 2018 4.992 5.007 4.956 4.961 21,299 -0.04(-0.81%)
Sep 18, 2018 4.992 5.002 4.991 5.002 13,432 -0.01(-0.13%)
Sep 17, 2018 4.982 5.012 4.982 5.008 12,612 +0.01(+0.13%)
Sep 14, 2018 5.027 5.027 5.002 5.002 30,326 +0.01(+0.30%)
Sep 13, 2018 4.967 5.017 4.962 4.987 79,029 +0.00(+0.00%)
Sep 12, 2018 4.962 4.987 4.942 4.987 26,636 -0.01(-0.20%)
Sep 11, 2018 4.967 5.007 4.967 4.997 22,115 +0.01(+0.10%)
Sep 10, 2018 4.962 4.992 4.962 4.992 13,883 +0.03(+0.61%)
Sep 07, 2018 4.972 4.982 4.962 4.962 10,510 -0.02(-0.40%)
Sep 06, 2018 4.977 5.002 4.972 4.982 28,478 +0.01(+0.10%)
Sep 05, 2018 4.972 4.992 4.972 4.977 11,394 +0.00(+0.00%)
Sep 04, 2018 4.982 5.017 4.977 4.977 55,458 -0.05(-1.00%)
Aug 31, 2018 5.028 5.028 5.028 0 +0.00(+0.00%)
Aug 30, 2018 5.048 5.083 5.017 5.028 112,617 -0.02(-0.40%)
Aug 29, 2018 4.972 5.053 4.972 5.048 32,096 +0.04(+0.81%)
Aug 28, 2018 5.002 5.033 5.002 5.007 37,620 -0.04(-0.80%)
Aug 27, 2018 5.083 5.083 5.043 5.048 24,649 -0.01(-0.20%)
Aug 24, 2018 5.022 5.058 5.022 5.058 16,459 +0.00(+0.00%)
Aug 23, 2018 5.047 5.067 5.043 5.058 54,493 +0.01(+0.10%)
Aug 22, 2018 5.088 5.088 5.053 5.053 24,223 +0.01(+0.20%)
Aug 21, 2018 5.043 5.058 5.012 5.043 49,457 +0.00(+0.00%)
Aug 20, 2018 5.043 5.050 5.033 5.043 16,140 +0.02(+0.30%)
Aug 17, 2018 5.033 5.033 5.017 5.028 37,083 +0.01(+0.10%)
Aug 16, 2018 5.043 5.053 5.022 5.022 28,742 -0.01(-0.27%)
Aug 15, 2018 5.017 5.068 5.017 5.036 21,086 +0.03(+0.57%)
Aug 14, 2018 5.043 5.058 4.989 5.007 43,828 -0.02(-0.48%)
Aug 13, 2018 5.058 5.058 5.023 5.032 65,263 -0.03(-0.52%)
Aug 10, 2018 5.008 5.058 5.008 5.058 46,325 +0.05(+0.90%)
Aug 09, 2018 5.058 5.058 4.983 5.013 99,380 +0.02(+0.30%)
Aug 08, 2018 5.014 5.014 4.998 4.998 65,528 -0.02(-0.30%)
Aug 07, 2018 5.018 5.389 5.008 5.013 83,250 -0.01(-0.10%)
Aug 06, 2018 5.083 5.083 4.963 5.018 46,085 +0.04(+0.70%)
Aug 03, 2018 5.008 5.008 4.968 4.983 48,322 -0.03(-0.60%)
Aug 02, 2018 4.998 5.033 4.998 5.013 61,966 +0.00(+0.00%)
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.