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 (%)
Nov 30, 2020 4.766 4.804 4.753 4.766 98,416 +0.01(+0.14%)
Nov 27, 2020 4.766 4.785 4.740 4.759 34,783 +0.01(+0.14%)
Nov 25, 2020 4.708 4.811 4.669 4.753 84,473 +0.03(+0.54%)
Nov 24, 2020 4.920 4.927 4.701 4.727 284,605 -0.15(-3.04%)
Nov 23, 2020 4.791 4.927 4.791 4.875 148,423 +0.05(+0.93%)
Nov 20, 2020 4.766 4.959 4.766 4.830 95,964 +0.00(+0.00%)
Nov 19, 2020 4.675 4.858 4.669 4.830 93,155 +0.10(+2.18%)
Nov 18, 2020 4.759 4.801 4.675 4.727 83,631 -0.03(-0.68%)
Nov 17, 2020 4.894 4.894 4.740 4.759 163,543 -0.12(-2.51%)
Nov 16, 2020 4.862 4.939 4.823 4.881 115,217 +0.04(+0.84%)
Nov 13, 2020 4.783 4.877 4.777 4.841 166,824 +0.06(+1.34%)
Nov 12, 2020 4.745 4.822 4.688 4.777 122,743 +0.04(+0.81%)
Nov 11, 2020 4.688 4.860 4.624 4.739 177,376 +0.09(+1.92%)
Nov 10, 2020 4.586 4.688 4.568 4.650 79,680 +0.09(+1.96%)
Nov 09, 2020 4.560 4.688 4.529 4.560 159,231 +0.04(+0.99%)
Nov 06, 2020 4.720 4.790 4.484 4.516 171,842 -0.23(-4.84%)
Nov 05, 2020 4.688 4.866 4.605 4.745 192,859 +0.09(+1.92%)
Nov 04, 2020 4.618 4.748 4.560 4.656 101,777 +0.01(+0.14%)
Nov 03, 2020 4.630 4.713 4.576 4.650 110,134 +0.03(+0.55%)
Nov 02, 2020 4.694 4.706 4.528 4.624 220,738 +0.04(+0.83%)
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%)
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.