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 (%)
Oct 29, 2021 6.441 6.462 6.391 6.434 167,456 -0.01(-0.22%)
Oct 28, 2021 6.434 6.448 6.363 6.448 178,761 +0.05(+0.78%)
Oct 27, 2021 6.370 6.427 6.384 6.398 103,070 -0.01(-0.11%)
Oct 26, 2021 6.470 6.405 254,103 -0.09(-1.32%)
Oct 25, 2021 6.484 6.498 6.456 6.491 168,033 +0.01(+0.11%)
Oct 22, 2021 6.506 6.513 6.420 6.484 338,511 +0.00(+0.00%)
Oct 21, 2021 6.305 6.506 6.284 6.484 1,242,016 +0.19(+2.95%)
Oct 20, 2021 6.298 6.313 6.277 6.298 134,122 +0.00(+0.00%)
Oct 19, 2021 6.277 6.302 6.234 6.298 97,514 +0.02(+0.34%)
Oct 18, 2021 6.220 6.291 6.184 6.277 300,372 +0.07(+1.15%)
Oct 15, 2021 6.184 6.230 6.148 6.205 159,295 +0.01(+0.12%)
Oct 14, 2021 6.205 6.227 6.191 6.198 147,654 +0.00(+0.03%)
Oct 13, 2021 6.231 6.239 6.182 6.196 311,023 -0.04(-0.57%)
Oct 12, 2021 6.260 6.274 6.203 6.231 197,086 -0.04(-0.57%)
Oct 11, 2021 6.189 6.274 6.168 6.267 184,346 +0.08(+1.26%)
Oct 08, 2021 6.246 6.246 6.111 6.189 138,980 +0.04(+0.69%)
Oct 07, 2021 6.075 6.182 6.068 6.146 360,862 +0.09(+1.40%)
Oct 06, 2021 6.111 6.125 6.054 6.061 217,795 -0.06(-0.93%)
Oct 05, 2021 6.097 6.168 6.097 6.118 262,605 -0.01(-0.23%)
Oct 04, 2021 6.075 6.161 6.061 6.132 222,939 +0.07(+1.17%)
Oct 01, 2021 6.090 6.090 6.022 6.061 272,036 -0.02(-0.35%)
Sep 30, 2021 6.083 6.097 6.040 6.083 197,056 +0.00(+0.00%)
Sep 29, 2021 6.189 6.189 6.061 6.083 143,528 -0.01(-0.12%)
Sep 28, 2021 6.153 6.153 6.061 6.090 383,906 -0.04(-0.58%)
Sep 27, 2021 6.182 6.185 6.097 6.125 252,893 -0.05(-0.80%)
Sep 24, 2021 6.210 6.210 6.125 6.175 248,278 -0.01(-0.11%)
Sep 23, 2021 6.196 6.224 6.153 6.182 299,788 -0.01(-0.11%)
Sep 22, 2021 6.118 6.196 6.104 6.189 224,987 +0.09(+1.39%)
Sep 21, 2021 6.090 6.118 6.026 6.104 301,550 +0.07(+1.18%)
Sep 20, 2021 5.983 6.061 5.955 6.033 476,733 -0.03(-0.47%)
Sep 17, 2021 6.111 6.132 6.045 6.061 186,811 -0.06(-1.04%)
Sep 16, 2021 6.168 6.189 6.111 6.125 187,850 -0.06(-0.92%)
Sep 15, 2021 6.153 6.210 6.153 6.182 200,378 -0.01(-0.11%)
Sep 14, 2021 6.189 6.209 6.164 6.189 201,453 +0.03(+0.49%)
Sep 13, 2021 6.208 6.243 6.151 6.158 261,002 -0.05(-0.79%)
Sep 10, 2021 6.264 6.271 6.208 6.208 191,932 -0.05(-0.79%)
Sep 09, 2021 6.180 6.257 6.165 6.257 279,224 +0.08(+1.25%)
Sep 08, 2021 6.187 6.208 6.151 6.180 218,450 -0.03(-0.45%)
Sep 07, 2021 6.215 6.215 6.180 6.208 259,531 +0.01(+0.11%)
Sep 03, 2021 6.229 6.229 6.155 6.201 184,942 +0.01(+0.23%)
Sep 02, 2021 6.194 6.229 6.158 6.187 246,198 +0.00(+0.00%)
Sep 01, 2021 6.229 6.236 6.174 6.187 308,613 -0.04(-0.68%)
Aug 31, 2021 6.165 6.229 6.150 6.229 451,852 +0.04(+0.57%)
Aug 30, 2021 6.229 6.278 6.187 6.194 360,325 -0.06(-0.90%)
Aug 27, 2021 6.194 6.327 6.151 6.250 320,881 +0.06(+1.02%)
Aug 26, 2021 6.236 6.236 6.158 6.187 265,722 -0.03(-0.45%)
Aug 25, 2021 6.215 6.257 6.180 6.215 274,961 +0.00(+0.00%)
Aug 24, 2021 6.215 6.271 6.194 6.215 225,599 +0.00(+0.00%)
Aug 23, 2021 6.285 6.320 6.201 6.215 367,174 -0.01(-0.23%)
Aug 20, 2021 6.130 6.271 6.102 6.229 275,084 +0.09(+1.49%)
Aug 19, 2021 6.229 6.264 6.102 6.137 237,708 -0.13(-2.02%)
Aug 18, 2021 6.250 6.327 6.187 6.264 163,921 +0.05(+0.79%)
Aug 17, 2021 6.320 6.341 6.201 6.215 405,866 -0.11(-1.67%)
Aug 16, 2021 6.243 6.397 6.243 6.320 259,735 +0.08(+1.27%)
Aug 13, 2021 6.345 6.345 6.241 6.241 322,612 -0.10(-1.65%)
Aug 12, 2021 6.331 6.366 6.283 6.345 242,740 +0.04(+0.66%)
Aug 11, 2021 6.331 6.345 6.290 6.303 132,941 +0.00(+0.00%)
Aug 10, 2021 6.345 6.345 6.241 6.303 184,905 -0.03(-0.55%)
Aug 09, 2021 6.276 6.345 6.262 6.338 252,965 +0.06(+1.00%)
Aug 06, 2021 6.303 6.359 6.241 6.276 187,841 +0.01(+0.11%)
Aug 05, 2021 6.262 6.296 6.248 6.269 104,942 +0.02(+0.33%)
Aug 04, 2021 6.241 6.263 6.209 6.248 190,699 +0.00(+0.00%)
Aug 03, 2021 6.283 6.345 6.241 6.248 303,218 -0.02(-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.