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 (%)
Dec 31, 2021 6.509 6.516 6.451 6.480 223,190 -0.02(-0.34%)
Dec 30, 2021 6.538 6.603 6.487 6.502 246,912 -0.05(-0.78%)
Dec 29, 2021 6.560 6.611 6.509 6.553 249,288 +0.01(+0.22%)
Dec 28, 2021 6.538 6.633 6.502 6.538 279,768 +0.04(+0.67%)
Dec 27, 2021 6.320 6.538 6.320 6.495 404,910 +0.17(+2.76%)
Dec 23, 2021 6.335 6.415 6.284 6.320 211,601 +0.03(+0.46%)
Dec 22, 2021 6.211 6.298 6.211 6.291 167,568 +0.08(+1.29%)
Dec 21, 2021 6.211 6.313 6.175 6.211 378,542 +0.00(+0.00%)
Dec 20, 2021 6.175 6.233 6.160 6.211 235,026 -0.01(-0.23%)
Dec 17, 2021 6.160 6.284 6.124 6.226 191,078 +0.05(+0.82%)
Dec 16, 2021 6.262 6.327 6.175 6.175 437,193 -0.14(-2.19%)
Dec 15, 2021 6.371 6.407 6.277 6.313 252,688 -0.09(-1.36%)
Dec 14, 2021 6.451 6.465 6.393 6.400 208,018 -0.06(-0.87%)
Dec 13, 2021 6.485 6.521 6.456 6.456 168,580 -0.03(-0.44%)
Dec 10, 2021 6.492 6.557 6.485 6.485 169,015 -0.04(-0.55%)
Dec 09, 2021 6.557 6.607 6.506 6.521 184,035 -0.07(-1.09%)
Dec 08, 2021 6.564 6.593 6.557 6.593 154,436 +0.03(+0.44%)
Dec 07, 2021 6.535 6.593 6.535 6.564 113,859 +0.04(+0.66%)
Dec 06, 2021 6.514 6.571 6.485 6.521 142,785 -0.01(-0.11%)
Dec 03, 2021 6.607 6.643 6.485 6.528 202,228 -0.07(-1.09%)
Dec 02, 2021 6.557 6.636 6.521 6.600 280,385 +0.03(+0.44%)
Dec 01, 2021 6.600 6.672 6.564 6.571 207,019 -0.05(-0.76%)
Nov 30, 2021 6.557 6.622 6.458 6.622 349,668 -0.01(-0.11%)
Nov 29, 2021 6.535 6.643 6.456 6.629 626,864 +0.22(+3.43%)
Nov 26, 2021 6.449 6.449 6.377 6.409 267,348 -0.13(-1.93%)
Nov 24, 2021 6.557 6.593 6.485 6.535 341,039 -0.06(-0.87%)
Nov 23, 2021 6.528 6.629 6.485 6.593 338,191 +0.09(+1.44%)
Nov 22, 2021 6.413 6.600 6.406 6.499 461,920 +0.11(+1.69%)
Nov 19, 2021 6.413 6.420 6.290 6.391 343,243 -0.04(-0.67%)
Nov 18, 2021 6.571 6.571 6.406 6.434 481,186 -0.09(-1.33%)
Nov 17, 2021 6.535 6.560 6.485 6.521 254,124 -0.05(-0.77%)
Nov 16, 2021 6.615 6.629 6.550 6.571 242,441 -0.08(-1.19%)
Nov 15, 2021 6.744 6.787 6.514 6.651 576,122 -0.02(-0.29%)
Nov 12, 2021 6.556 6.749 6.556 6.670 472,249 +0.11(+1.75%)
Nov 11, 2021 6.548 6.598 6.520 6.555 210,712 +0.01(+0.21%)
Nov 10, 2021 6.677 6.541 294,724 -0.14(-2.03%)
Nov 09, 2021 6.756 6.770 6.656 6.677 221,130 -0.08(-1.16%)
Nov 08, 2021 6.756 6.795 6.684 6.756 300,339 +0.06(+0.96%)
Nov 05, 2021 6.756 6.791 6.656 6.691 266,128 -0.04(-0.64%)
Nov 04, 2021 6.763 6.806 6.663 6.734 406,583 -0.02(-0.32%)
Nov 03, 2021 6.720 6.806 6.649 6.756 466,410 +0.03(+0.43%)
Nov 02, 2021 6.677 6.777 6.527 6.727 1,402,205 +0.16(+2.39%)
Nov 01, 2021 6.441 6.591 6.491 6.570 1,218,104 +0.14(+2.11%)
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%)
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.