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 (%)
Feb 28, 2022 6.586 6.594 6.439 6.446 218,714 -0.07(-1.02%)
Feb 25, 2022 6.535 6.586 6.459 6.512 171,400 +0.02(+0.34%)
Feb 24, 2022 6.321 6.527 6.304 6.490 281,240 +0.05(+0.80%)
Feb 23, 2022 6.564 6.594 6.439 6.439 326,125 -0.10(-1.58%)
Feb 22, 2022 6.623 6.682 6.505 6.542 333,296 -0.11(-1.66%)
Feb 18, 2022 6.653 0 -0.05(-0.77%)
Feb 17, 2022 6.741 6.844 6.645 6.704 192,741 +0.01(+0.11%)
Feb 16, 2022 6.638 6.822 6.633 6.697 189,891 +0.04(+0.67%)
Feb 15, 2022 6.704 6.741 6.616 6.653 283,293 +0.05(+0.78%)
Feb 14, 2022 6.763 6.776 6.527 6.601 464,070 -0.16(-2.37%)
Feb 11, 2022 6.900 6.918 6.724 6.761 528,402 -0.17(-2.43%)
Feb 10, 2022 6.922 7.024 6.878 6.929 221,473 -0.01(-0.11%)
Feb 09, 2022 7.017 7.112 6.900 6.937 598,184 -0.04(-0.52%)
Feb 08, 2022 6.981 7.098 6.878 6.973 262,348 +0.02(+0.32%)
Feb 07, 2022 6.937 6.966 6.805 6.951 332,725 +0.04(+0.53%)
Feb 04, 2022 6.841 6.929 6.796 6.915 146,126 +0.07(+1.07%)
Feb 03, 2022 6.915 6.746 6.841 278,424 -0.16(-2.30%)
Feb 02, 2022 6.988 7.002 6.922 7.002 244,836 +0.02(+0.31%)
Feb 01, 2022 6.907 6.981 6.841 6.981 262,634 +0.10(+1.38%)
Jan 31, 2022 6.805 6.900 6.885 247,323 +0.08(+1.18%)
Jan 28, 2022 6.754 6.878 6.673 6.805 381,042 +0.06(+0.87%)
Jan 27, 2022 6.622 6.746 6.593 6.746 479,332 +0.19(+2.90%)
Jan 26, 2022 6.476 6.578 6.435 6.556 702,996 +0.15(+2.28%)
Jan 25, 2022 6.249 6.474 6.234 6.410 311,756 +0.20(+3.30%)
Jan 24, 2022 6.498 6.520 6.102 6.205 1,113,360 -0.37(-5.57%)
Jan 21, 2022 6.593 6.724 6.541 6.571 375,102 -0.04(-0.66%)
Jan 20, 2022 6.578 6.666 6.556 6.615 273,866 +0.08(+1.23%)
Jan 19, 2022 6.798 6.871 6.490 6.534 567,642 -0.23(-3.35%)
Jan 18, 2022 6.695 6.805 6.681 6.761 480,692 +0.04(+0.54%)
Jan 14, 2022 6.724 0 -0.01(-0.18%)
Jan 13, 2022 6.897 6.897 6.701 6.737 407,245 -0.09(-1.28%)
Jan 12, 2022 6.824 6.889 6.759 6.824 468,271 +0.04(+0.53%)
Jan 11, 2022 6.693 6.831 6.679 6.788 446,488 +0.12(+1.74%)
Jan 10, 2022 6.555 6.672 6.497 6.672 433,384 +0.12(+1.88%)
Jan 07, 2022 6.497 6.644 6.476 6.548 207,556 +0.05(+0.78%)
Jan 06, 2022 6.512 6.621 6.483 6.497 242,481 -0.06(-0.89%)
Jan 05, 2022 6.621 6.635 6.497 6.555 202,008 -0.09(-1.31%)
Jan 04, 2022 6.613 6.668 6.541 6.642 255,211 +0.08(+1.22%)
Jan 03, 2022 6.526 6.577 6.476 6.563 360,382 +0.09(+1.35%)
Dec 31, 2021 6.505 6.512 6.446 6.476 223,344 -0.02(-0.34%)
Dec 30, 2021 6.534 6.599 6.483 6.497 247,083 -0.05(-0.78%)
Dec 29, 2021 6.555 6.606 6.505 6.548 249,460 +0.01(+0.22%)
Dec 28, 2021 6.534 6.628 6.497 6.534 279,961 +0.04(+0.67%)
Dec 27, 2021 6.316 6.534 6.316 6.490 405,189 +0.17(+2.76%)
Dec 23, 2021 6.330 6.410 6.279 6.316 211,747 +0.03(+0.46%)
Dec 22, 2021 6.207 6.294 6.207 6.287 167,684 +0.08(+1.29%)
Dec 21, 2021 6.207 6.309 6.171 6.207 378,803 +0.00(+0.00%)
Dec 20, 2021 6.171 6.229 6.156 6.207 235,188 -0.01(-0.23%)
Dec 17, 2021 6.156 6.279 6.120 6.221 191,210 +0.05(+0.82%)
Dec 16, 2021 6.258 6.322 6.171 6.171 437,495 -0.14(-2.19%)
Dec 15, 2021 6.367 6.403 6.272 6.309 252,863 -0.09(-1.36%)
Dec 14, 2021 6.446 6.461 6.388 6.396 208,162 -0.06(-0.87%)
Dec 13, 2021 6.480 6.516 6.452 6.452 168,696 -0.03(-0.44%)
Dec 10, 2021 6.488 6.552 6.480 6.480 169,132 -0.04(-0.55%)
Dec 09, 2021 6.552 6.603 6.502 6.516 184,162 -0.07(-1.09%)
Dec 08, 2021 6.560 6.588 6.552 6.588 154,543 +0.03(+0.44%)
Dec 07, 2021 6.531 6.588 6.531 6.560 113,938 +0.04(+0.66%)
Dec 06, 2021 6.509 6.567 6.480 6.516 142,883 -0.01(-0.11%)
Dec 03, 2021 6.603 6.639 6.480 6.524 202,368 -0.07(-1.09%)
Dec 02, 2021 6.552 6.632 6.516 6.596 280,579 +0.03(+0.44%)
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.