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 (%)
Dec 31, 2020 4.874 4.874 4.874 276,196 +0.00(+0.00%)
Dec 30, 2020 4.939 5.014 4.841 4.874 276,196 -0.10(-1.96%)
Dec 29, 2020 5.069 5.114 4.939 4.971 211,926 -0.08(-1.67%)
Dec 28, 2020 5.134 5.134 5.036 5.056 233,195 -0.06(-1.14%)
Dec 24, 2020 5.264 5.298 5.069 5.114 178,810 -0.08(-1.62%)
Dec 23, 2020 5.199 5.426 5.140 5.199 440,791 +0.04(+0.76%)
Dec 22, 2020 5.004 5.186 4.971 5.160 192,355 +0.18(+3.66%)
Dec 21, 2020 4.991 5.030 4.926 4.978 80,509 -0.05(-0.91%)
Dec 18, 2020 5.062 5.101 4.945 5.023 117,104 -0.01(-0.26%)
Dec 17, 2020 4.984 5.069 4.971 5.036 106,918 +0.04(+0.78%)
Dec 16, 2020 5.017 5.030 4.939 4.997 147,078 +0.00(+0.00%)
Dec 15, 2020 4.939 5.069 4.907 4.997 297,992 +0.08(+1.72%)
Dec 14, 2020 4.913 4.978 4.854 4.913 156,854 +0.07(+1.45%)
Dec 11, 2020 4.923 4.923 4.814 4.843 222,362 -0.07(-1.51%)
Dec 10, 2020 4.865 4.968 4.848 4.917 255,893 +0.06(+1.33%)
Dec 09, 2020 4.885 4.891 4.827 4.852 98,184 -0.03(-0.53%)
Dec 08, 2020 4.885 4.910 4.827 4.878 131,207 +0.03(+0.53%)
Dec 07, 2020 4.865 4.942 4.827 4.852 195,897 +0.01(+0.27%)
Dec 04, 2020 4.872 5.018 4.808 4.839 128,973 -0.05(-1.05%)
Dec 03, 2020 4.936 5.029 4.878 4.891 105,035 -0.06(-1.17%)
Dec 02, 2020 4.827 4.987 4.827 4.949 138,394 +0.10(+2.12%)
Dec 01, 2020 4.814 4.858 4.743 4.846 113,776 +0.08(+1.76%)
Nov 30, 2020 4.762 4.801 4.749 4.762 98,484 +0.01(+0.14%)
Nov 27, 2020 4.762 4.782 4.736 4.756 34,807 +0.01(+0.14%)
Nov 25, 2020 4.704 4.808 4.666 4.749 84,531 +0.03(+0.54%)
Nov 24, 2020 4.917 4.923 4.698 4.724 284,802 -0.15(-3.04%)
Nov 23, 2020 4.788 4.923 4.788 4.872 148,525 +0.05(+0.93%)
Nov 20, 2020 4.762 4.955 4.762 4.827 96,030 +0.00(+0.00%)
Nov 19, 2020 4.672 4.855 4.666 4.827 93,219 +0.10(+2.18%)
Nov 18, 2020 4.756 4.798 4.672 4.724 83,689 -0.03(-0.68%)
Nov 17, 2020 4.891 4.891 4.736 4.756 163,656 -0.12(-2.51%)
Nov 16, 2020 4.859 4.936 4.820 4.878 115,297 +0.04(+0.84%)
Nov 13, 2020 4.780 4.873 4.774 4.838 166,939 +0.06(+1.34%)
Nov 12, 2020 4.742 4.818 4.685 4.774 122,827 +0.04(+0.81%)
Nov 11, 2020 4.685 4.857 4.621 4.736 177,499 +0.09(+1.92%)
Nov 10, 2020 4.583 4.685 4.565 4.646 79,735 +0.09(+1.96%)
Nov 09, 2020 4.557 4.685 4.525 4.557 159,341 +0.04(+0.99%)
Nov 06, 2020 4.716 4.787 4.481 4.512 171,960 -0.23(-4.84%)
Nov 05, 2020 4.685 4.863 4.602 4.742 192,992 +0.09(+1.92%)
Nov 04, 2020 4.614 4.745 4.557 4.653 101,847 +0.01(+0.14%)
Nov 03, 2020 4.627 4.710 4.573 4.646 110,210 +0.03(+0.55%)
Nov 02, 2020 4.691 4.703 4.525 4.621 220,890 +0.04(+0.83%)
Oct 30, 2020 4.474 4.646 4.461 4.583 297,165 +0.13(+3.01%)
Oct 29, 2020 4.461 4.525 4.417 4.449 72,913 +0.01(+0.29%)
Oct 28, 2020 4.487 4.524 4.398 4.436 176,189 -0.12(-2.66%)
Oct 27, 2020 4.608 4.646 4.551 4.557 96,294 +0.02(+0.42%)
Oct 26, 2020 4.589 4.602 4.519 4.538 146,765 +0.01(+0.28%)
Oct 23, 2020 4.614 4.614 4.500 4.525 136,187 +0.00(+0.00%)
Oct 22, 2020 4.487 4.646 4.461 4.525 363,731 +0.11(+2.45%)
Oct 21, 2020 4.372 4.461 4.372 4.417 72,844 +0.04(+1.02%)
Oct 20, 2020 4.328 4.410 4.328 4.372 43,260 +0.00(+0.07%)
Oct 19, 2020 4.423 4.525 4.347 4.369 137,803 -0.08(-1.79%)
Oct 16, 2020 4.455 4.525 4.444 4.449 48,481 -0.00(-0.02%)
Oct 15, 2020 4.474 4.519 4.430 4.450 72,755 -0.04(-0.97%)
Oct 14, 2020 4.430 4.525 4.430 4.493 66,239 +0.05(+1.05%)
Oct 13, 2020 4.403 4.447 4.340 4.447 65,253 +0.06(+1.44%)
Oct 12, 2020 4.195 4.406 4.195 4.384 163,283 +0.18(+4.20%)
Oct 09, 2020 4.302 4.335 4.207 4.207 117,161 -0.12(-2.83%)
Oct 08, 2020 4.226 4.377 4.226 4.330 113,695 +0.08(+1.84%)
Oct 07, 2020 4.308 4.340 4.207 4.251 133,972 +0.07(+1.66%)
Oct 06, 2020 4.163 4.351 4.163 4.182 111,794 +0.04(+0.91%)
Oct 05, 2020 3.993 4.422 3.993 4.144 241,570 +0.20(+4.95%)
Oct 02, 2020 3.848 4.024 3.803 3.949 398,886 +0.14(+3.64%)
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.