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 (%)
Oct 30, 2020 4.477 4.650 4.465 4.586 296,960 +0.13(+3.01%)
Oct 29, 2020 4.465 4.528 4.420 4.452 72,863 +0.01(+0.29%)
Oct 28, 2020 4.490 4.527 4.401 4.439 176,067 -0.12(-2.66%)
Oct 27, 2020 4.611 4.650 4.554 4.560 96,228 +0.02(+0.42%)
Oct 26, 2020 4.592 4.605 4.522 4.541 146,664 +0.01(+0.28%)
Oct 23, 2020 4.618 4.618 4.503 4.528 136,093 +0.00(+0.00%)
Oct 22, 2020 4.490 4.650 4.465 4.528 363,480 +0.11(+2.45%)
Oct 21, 2020 4.375 4.465 4.375 4.420 72,794 +0.04(+1.02%)
Oct 20, 2020 4.331 4.414 4.331 4.375 43,230 +0.00(+0.07%)
Oct 19, 2020 4.426 4.528 4.350 4.372 137,708 -0.08(-1.79%)
Oct 16, 2020 4.458 4.528 4.447 4.452 48,448 -0.00(-0.02%)
Oct 15, 2020 4.477 4.522 4.433 4.453 72,705 -0.04(-0.97%)
Oct 14, 2020 4.433 4.528 4.433 4.496 66,193 +0.05(+1.05%)
Oct 13, 2020 4.406 4.450 4.343 4.450 65,208 +0.06(+1.44%)
Oct 12, 2020 4.197 4.409 4.197 4.387 163,170 +0.18(+4.20%)
Oct 09, 2020 4.305 4.338 4.210 4.210 117,080 -0.12(-2.83%)
Oct 08, 2020 4.229 4.380 4.229 4.333 113,616 +0.08(+1.84%)
Oct 07, 2020 4.311 4.343 4.210 4.254 133,880 +0.07(+1.66%)
Oct 06, 2020 4.166 4.354 4.166 4.185 111,717 +0.04(+0.91%)
Oct 05, 2020 3.995 4.425 3.995 4.147 241,403 +0.20(+4.95%)
Oct 02, 2020 3.850 4.027 3.806 3.951 398,611 +0.14(+3.64%)
Oct 01, 2020 3.800 3.819 3.793 3.812 68,684 +0.03(+0.83%)
Sep 30, 2020 3.787 3.825 3.743 3.781 125,209 +0.00(+0.08%)
Sep 29, 2020 3.806 3.806 3.775 3.778 37,833 +0.00(+0.08%)
Sep 28, 2020 3.730 3.812 3.730 3.775 59,579 +0.02(+0.54%)
Sep 25, 2020 3.775 3.775 3.718 3.754 63,055 -0.00(-0.04%)
Sep 24, 2020 3.737 3.756 3.715 3.756 44,059 +0.03(+0.85%)
Sep 23, 2020 3.806 3.806 3.686 3.724 138,588 -0.04(-1.17%)
Sep 22, 2020 3.800 3.800 3.756 3.768 34,716 -0.01(-0.19%)
Sep 21, 2020 3.812 3.825 3.775 3.776 59,568 -0.04(-1.13%)
Sep 18, 2020 3.819 3.831 3.819 3.819 19,170 +0.00(+0.00%)
Sep 17, 2020 3.838 3.838 3.812 3.819 29,304 -0.01(-0.33%)
Sep 16, 2020 3.869 3.869 3.806 3.831 84,207 -0.01(-0.33%)
Sep 15, 2020 3.869 3.869 3.825 3.844 57,776 -0.02(-0.49%)
Sep 14, 2020 3.869 3.932 3.850 3.863 60,480 +0.03(+0.66%)
Sep 11, 2020 3.838 3.844 3.819 3.838 78,077 -0.01(-0.16%)
Sep 10, 2020 3.844 3.844 3.806 3.844 88,588 +0.03(+0.67%)
Sep 09, 2020 3.806 3.838 3.800 3.818 91,727 +0.01(+0.15%)
Sep 08, 2020 3.750 3.813 3.750 3.813 56,242 +0.06(+1.62%)
Sep 04, 2020 3.750 3.769 3.731 3.752 80,157 -0.00(-0.12%)
Sep 03, 2020 3.813 3.819 3.750 3.756 83,700 -0.04(-1.15%)
Sep 02, 2020 3.775 3.806 3.775 3.800 65,384 +0.00(+0.08%)
Sep 01, 2020 3.794 3.813 3.775 3.797 51,225 +0.03(+0.75%)
Aug 31, 2020 3.775 3.775 3.763 3.769 38,500 +0.01(+0.17%)
Aug 28, 2020 3.763 3.769 3.755 3.763 37,438 +0.03(+0.67%)
Aug 27, 2020 3.769 3.769 3.738 3.738 67,496 -0.02(-0.50%)
Aug 26, 2020 3.769 3.775 3.744 3.756 108,612 +0.01(+0.33%)
Aug 25, 2020 3.769 3.769 3.700 3.744 77,689 +0.00(+0.00%)
Aug 24, 2020 3.756 3.775 3.732 3.744 49,751 -0.01(-0.17%)
Aug 21, 2020 3.750 3.794 3.725 3.750 60,317 +0.00(+0.00%)
Aug 20, 2020 3.756 3.769 3.725 3.750 39,899 -0.01(-0.17%)
Aug 19, 2020 3.756 3.769 3.749 3.756 42,259 +0.00(+0.00%)
Aug 18, 2020 3.763 3.772 3.725 3.756 71,722 -0.02(-0.66%)
Aug 17, 2020 3.756 3.806 3.744 3.781 133,958 +0.02(+0.66%)
Aug 14, 2020 3.725 3.769 3.725 3.757 47,669 +0.01(+0.17%)
Aug 13, 2020 3.756 3.763 3.738 3.750 74,829 +0.01(+0.17%)
Aug 12, 2020 3.713 3.756 3.713 3.744 44,332 +0.02(+0.50%)
Aug 11, 2020 3.787 3.794 3.725 3.725 76,561 -0.04(-0.99%)
Aug 10, 2020 3.713 3.769 3.707 3.763 121,193 +0.05(+1.42%)
Aug 07, 2020 3.763 3.763 3.707 3.710 33,934 -0.00(-0.08%)
Aug 06, 2020 3.713 3.725 3.701 3.713 69,841 -0.01(-0.17%)
Aug 05, 2020 3.707 3.725 3.702 3.719 80,853 +0.01(+0.17%)
Aug 04, 2020 3.676 3.725 3.670 3.713 171,186 +0.01(+0.33%)
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.