Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

XAI Octagon Floating Rate Alternative Income Term Trust (NY: XFLT )

7.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2018 4.721 4.739 4.701 4.701 23,924 -0.00(-0.10%)
Feb 27, 2018 4.734 4.734 4.698 4.705 52,118 -0.01(-0.31%)
Feb 26, 2018 4.758 4.758 4.710 4.720 18,814 -0.05(-1.01%)
Feb 23, 2018 4.686 4.778 4.679 4.768 106,904 +0.12(+2.65%)
Feb 22, 2018 4.667 4.667 4.645 23,486 -0.02(-0.47%)
Feb 21, 2018 4.681 4.681 4.667 4.667 13,951 +0.00(+0.00%)
Feb 20, 2018 4.671 4.672 4.667 4.667 8,801 +0.00(+0.00%)
Feb 16, 2018 4.667 4.667 4.667 0 -0.00(-0.10%)
Feb 15, 2018 4.682 4.690 4.672 4.672 11,921 -0.01(-0.21%)
Feb 14, 2018 4.641 4.681 4.641 4.681 32,674 +0.05(+1.03%)
Feb 13, 2018 4.643 4.648 4.609 4.633 31,979 -0.01(-0.28%)
Feb 12, 2018 4.643 4.659 4.643 4.647 44,418 +0.02(+0.49%)
Feb 09, 2018 4.643 4.643 4.624 4.624 26,432 -0.03(-0.61%)
Feb 08, 2018 4.657 4.686 4.653 4.652 38,380 -0.01(-0.15%)
Feb 07, 2018 4.667 4.715 4.653 4.659 36,706 +0.01(+0.14%)
Feb 06, 2018 4.576 4.653 4.570 4.653 14,773 +0.12(+2.65%)
Feb 05, 2018 4.677 4.677 4.533 4.533 27,918 -0.12(-2.48%)
Feb 02, 2018 4.667 4.667 4.648 4.648 13,268 -0.00(-0.02%)
Feb 01, 2018 4.643 4.653 4.653 4.649 25,183 -0.00(-0.08%)
Jan 31, 2018 4.667 4.667 4.638 4.653 14,808 -0.01(-0.31%)
Jan 30, 2018 4.701 4.701 4.638 4.667 36,112 -0.04(-0.92%)
Jan 29, 2018 4.758 4.763 4.705 4.710 39,185 -0.04(-0.91%)
Jan 26, 2018 4.772 4.772 4.715 4.753 54,004 -0.05(-1.10%)
Jan 25, 2018 4.796 4.814 4.787 4.806 15,073 -0.01(-0.30%)
Jan 24, 2018 4.758 4.864 4.724 4.820 54,555 +0.05(+1.11%)
Jan 23, 2018 4.653 4.787 4.653 4.768 98,452 +0.12(+2.58%)
Jan 22, 2018 4.653 4.653 4.633 4.648 2,157 +0.00(+0.10%)
Jan 19, 2018 4.653 4.672 4.624 4.643 14,929 -0.01(-0.20%)
Jan 18, 2018 4.657 4.696 4.624 4.653 13,159 +0.01(+0.21%)
Jan 17, 2018 4.715 4.715 4.623 4.643 30,405 -0.08(-1.73%)
Jan 16, 2018 4.696 4.796 4.691 4.724 57,377 +0.02(+0.41%)
Jan 12, 2018 4.705 4.705 4.705 0 +0.03(+0.71%)
Jan 11, 2018 4.667 4.672 4.634 4.672 14,779 +0.00(+0.00%)
Jan 10, 2018 4.672 4.682 4.663 4.672 40,235 -0.00(-0.10%)
Jan 09, 2018 4.667 4.701 4.600 4.677 275,198 +0.00(+0.10%)
Jan 08, 2018 4.653 4.701 4.629 4.672 133,980 +0.06(+1.34%)
Jan 05, 2018 4.610 4.644 4.606 4.610 21,439 +0.00(+0.10%)
Jan 04, 2018 4.602 4.620 4.525 4.606 40,823 +0.05(+1.15%)
Jan 03, 2018 4.515 4.577 4.515 4.553 43,678 +0.05(+1.16%)
Jan 02, 2018 4.501 4.477 4.501 51,151 +0.02(+0.53%)
Dec 29, 2017 4.477 4.477 4.477 0 +0.00(+0.11%)
Dec 28, 2017 4.458 4.472 4.415 4.472 193,891 +0.01(+0.32%)
Dec 27, 2017 4.501 4.501 4.439 4.458 172,108 -0.03(-0.64%)
Dec 26, 2017 4.515 4.539 4.482 4.486 94,786 -0.03(-0.74%)
Dec 22, 2017 4.569 4.569 4.506 4.520 56,581 -0.03(-0.73%)
Dec 21, 2017 4.691 4.701 4.549 4.553 65,145 -0.09(-1.95%)
Dec 20, 2017 4.748 4.753 4.615 4.644 11,382 -0.07(-1.42%)
Dec 19, 2017 4.725 4.734 4.710 4.710 7,768 +0.00(+0.00%)
Dec 18, 2017 4.692 4.713 4.691 4.710 13,187 -0.01(-0.20%)
Dec 15, 2017 4.682 4.720 4.675 4.720 14,949 +0.06(+1.32%)
Dec 14, 2017 4.668 4.679 4.639 4.658 31,486 -0.01(-0.20%)
Dec 13, 2017 4.682 4.699 4.658 4.668 15,061 -0.01(-0.30%)
Dec 12, 2017 4.710 4.710 4.608 4.682 50,052 -0.02(-0.40%)
Dec 11, 2017 4.725 4.729 4.682 4.701 35,475 +0.01(+0.20%)
Dec 08, 2017 4.710 4.725 4.692 4.692 30,039 -0.01(-0.30%)
Dec 07, 2017 4.725 4.800 4.658 4.706 47,012 -0.02(-0.50%)
Dec 06, 2017 4.715 4.777 4.686 4.729 68,852 +0.07(+1.52%)
Dec 05, 2017 4.720 4.720 4.469 4.658 80,976 -0.07(-1.50%)
Dec 04, 2017 4.748 4.748 4.715 4.729 27,734 -0.00(-0.01%)
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.