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 30, 2022 5.107 5.189 5.099 5.164 225,026 +0.05(+0.96%)
Dec 29, 2022 5.181 5.216 5.103 5.115 200,949 -0.02(-0.48%)
Dec 28, 2022 5.270 5.303 5.140 5.140 212,493 -0.13(-2.48%)
Dec 27, 2022 5.352 5.360 5.127 5.270 577,506 -0.07(-1.23%)
Dec 23, 2022 5.189 5.352 5.181 5.336 122,484 +0.12(+2.35%)
Dec 22, 2022 5.148 5.221 5.148 5.213 159,354 +0.06(+1.11%)
Dec 21, 2022 5.107 5.209 5.083 5.156 228,953 +0.05(+0.96%)
Dec 20, 2022 5.123 5.181 5.083 5.107 108,845 -0.02(-0.48%)
Dec 19, 2022 5.287 5.287 5.115 5.132 205,717 -0.17(-3.24%)
Dec 16, 2022 5.311 5.352 5.238 5.303 160,523 +0.00(+0.00%)
Dec 15, 2022 5.328 5.346 5.205 5.303 138,496 -0.03(-0.61%)
Dec 14, 2022 5.328 5.393 5.328 5.336 111,097 -0.01(-0.11%)
Dec 13, 2022 5.406 5.467 5.317 5.342 412,600 +0.00(+0.00%)
Dec 12, 2022 5.366 5.390 5.301 5.342 217,210 -0.02(-0.30%)
Dec 09, 2022 5.358 5.390 5.293 5.358 193,680 +0.03(+0.61%)
Dec 08, 2022 5.228 5.350 5.228 5.325 85,321 +0.07(+1.38%)
Dec 07, 2022 5.172 5.366 5.172 5.253 190,843 +0.05(+0.93%)
Dec 06, 2022 5.333 5.406 5.140 5.204 261,902 -0.16(-3.01%)
Dec 05, 2022 5.422 5.426 5.350 5.366 152,222 -0.03(-0.60%)
Dec 02, 2022 5.439 5.439 5.350 5.398 162,894 -0.06(-1.04%)
Dec 01, 2022 5.463 5.495 5.406 5.455 218,452 +0.00(+0.00%)
Nov 30, 2022 5.406 5.455 5.358 5.455 214,471 +0.06(+1.05%)
Nov 29, 2022 5.439 5.439 5.374 5.398 132,681 -0.01(-0.15%)
Nov 28, 2022 5.366 5.519 5.350 5.406 536,717 +0.06(+1.06%)
Nov 25, 2022 5.180 5.366 5.131 5.350 176,851 +0.18(+3.44%)
Nov 23, 2022 5.115 5.196 5.092 5.172 235,082 +0.06(+1.11%)
Nov 22, 2022 5.059 5.140 4.986 5.115 272,548 +0.06(+1.28%)
Nov 21, 2022 5.131 5.156 5.026 5.051 259,840 -0.08(-1.57%)
Nov 18, 2022 5.172 5.188 5.108 5.131 190,809 -0.04(-0.78%)
Nov 17, 2022 5.212 5.223 5.123 5.172 123,659 -0.04(-0.78%)
Nov 16, 2022 5.172 5.212 5.167 5.212 88,328 +0.05(+0.94%)
Nov 15, 2022 5.293 5.333 5.164 5.164 160,613 -0.10(-1.84%)
Nov 14, 2022 5.342 5.366 5.196 5.261 302,650 -0.07(-1.32%)
Nov 11, 2022 5.355 5.379 5.291 5.331 179,054 +0.02(+0.30%)
Nov 10, 2022 5.251 5.379 5.251 5.315 149,312 +0.16(+3.10%)
Nov 09, 2022 5.131 5.275 5.131 5.155 113,832 -0.04(-0.77%)
Nov 08, 2022 5.075 5.211 5.051 5.195 246,267 +0.09(+1.72%)
Nov 07, 2022 5.091 5.107 5.044 5.107 108,760 +0.02(+0.31%)
Nov 04, 2022 5.107 5.147 5.083 5.091 131,189 +0.02(+0.32%)
Nov 03, 2022 5.027 5.107 5.020 5.075 140,687 -0.03(-0.63%)
Nov 02, 2022 5.051 5.163 5.007 5.107 233,426 +0.06(+1.11%)
Nov 01, 2022 5.035 5.075 5.019 5.051 189,404 +0.03(+0.64%)
Oct 31, 2022 5.011 5.035 4.979 5.019 154,332 +0.03(+0.64%)
Oct 28, 2022 4.955 4.987 4.931 4.987 177,033 +0.05(+0.97%)
Oct 27, 2022 4.915 4.953 4.907 4.939 135,956 +0.04(+0.82%)
Oct 26, 2022 4.828 4.915 4.812 4.899 250,492 +0.07(+1.49%)
Oct 25, 2022 4.836 4.875 4.821 4.828 302,813 +0.00(+0.00%)
Oct 24, 2022 4.844 4.915 4.804 4.828 125,530 -0.03(-0.66%)
Oct 21, 2022 4.899 4.907 4.844 4.860 88,789 -0.02(-0.33%)
Oct 20, 2022 4.780 4.887 4.780 4.875 162,576 +0.08(+1.67%)
Oct 19, 2022 4.796 4.883 4.780 4.796 154,809 +0.00(+0.00%)
Oct 18, 2022 4.828 4.860 4.796 4.796 149,848 +0.00(+0.00%)
Oct 17, 2022 4.875 4.907 4.788 4.796 142,186 -0.05(-0.99%)
Oct 14, 2022 4.915 4.951 4.836 4.844 63,441 -0.01(-0.28%)
Oct 13, 2022 4.778 4.920 4.778 4.857 103,040 +0.04(+0.82%)
Oct 12, 2022 4.849 4.889 4.802 4.818 114,623 -0.02(-0.49%)
Oct 11, 2022 4.794 4.897 4.754 4.841 98,677 +0.01(+0.16%)
Oct 10, 2022 4.944 4.975 4.810 4.833 104,538 -0.09(-1.92%)
Oct 07, 2022 4.904 4.999 4.865 4.928 128,796 -0.02(-0.48%)
Oct 06, 2022 4.991 4.991 4.872 4.952 82,357 +0.00(+0.00%)
Oct 05, 2022 5.007 5.039 4.936 4.952 132,206 -0.14(-2.79%)
Oct 04, 2022 4.928 5.134 4.865 5.094 323,323 +0.30(+6.26%)
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.