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

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

7.210 +0.030 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 29, 2019 4.689 4.689 4.638 4.680 10,756 -0.00(-0.03%)
Mar 28, 2019 4.702 4.707 4.671 4.682 8,488 +0.03(+0.65%)
Mar 27, 2019 4.691 4.691 4.637 4.652 19,104 -0.00(-0.03%)
Mar 26, 2019 4.702 4.702 4.637 4.653 17,485 -0.03(-0.61%)
Mar 25, 2019 4.713 4.718 4.653 4.682 29,154 -0.04(-0.77%)
Mar 22, 2019 4.745 4.745 4.718 4.718 74,739 +0.00(+0.00%)
Mar 21, 2019 4.689 4.720 4.688 4.718 24,534 +0.03(+0.70%)
Mar 20, 2019 4.734 4.734 4.648 4.685 28,892 -0.01(-0.13%)
Mar 19, 2019 4.691 4.696 4.691 4.691 57,438 +0.02(+0.35%)
Mar 18, 2019 4.646 4.675 4.646 4.675 3,534 +0.03(+0.70%)
Mar 15, 2019 4.632 4.643 4.626 4.643 67,321 +0.01(+0.12%)
Mar 14, 2019 4.659 4.664 4.626 4.637 17,290 +0.00(+0.10%)
Mar 13, 2019 4.638 4.654 4.632 4.632 30,569 -0.00(-0.01%)
Mar 12, 2019 4.616 4.638 4.616 4.633 34,299 +0.04(+0.83%)
Mar 11, 2019 4.622 4.622 4.595 4.595 26,322 -0.02(-0.42%)
Mar 08, 2019 4.611 4.615 4.611 4.614 8,786 +0.01(+0.14%)
Mar 07, 2019 4.638 4.638 4.600 4.608 16,062 +0.01(+0.16%)
Mar 06, 2019 4.616 4.622 4.595 4.600 18,122 +0.01(+0.12%)
Mar 05, 2019 4.584 4.600 4.584 4.595 36,174 -0.02(-0.49%)
Mar 04, 2019 4.654 4.654 4.616 4.617 32,130 -0.00(-0.09%)
Mar 01, 2019 4.648 4.648 4.600 4.622 8,412 +0.01(+0.20%)
Feb 28, 2019 4.634 4.634 4.599 4.612 6,272 +0.00(+0.03%)
Feb 27, 2019 4.590 4.611 4.563 4.611 14,032 +0.05(+1.17%)
Feb 26, 2019 4.536 4.579 4.512 4.557 51,390 +0.05(+1.19%)
Feb 25, 2019 4.520 4.552 4.504 4.504 66,949 -0.02(-0.36%)
Feb 22, 2019 4.515 4.536 4.504 4.520 65,805 +0.02(+0.51%)
Feb 21, 2019 4.508 4.508 4.490 4.497 7,371 +0.00(+0.08%)
Feb 20, 2019 4.504 4.509 4.488 4.493 50,492 -0.01(-0.12%)
Feb 19, 2019 4.563 4.563 4.493 4.499 23,276 -0.01(-0.24%)
Feb 15, 2019 4.520 4.573 4.509 4.509 28,229 -0.01(-0.12%)
Feb 14, 2019 4.654 4.654 4.515 4.515 43,973 -0.10(-2.21%)
Feb 13, 2019 4.670 4.670 4.594 4.617 26,719 +0.02(+0.40%)
Feb 12, 2019 4.458 4.643 4.458 4.598 53,762 +0.11(+2.54%)
Feb 11, 2019 4.500 4.500 4.484 4.484 9,124 +0.01(+0.23%)
Feb 08, 2019 4.471 4.484 4.471 4.474 8,103 +0.02(+0.37%)
Feb 07, 2019 4.468 4.489 4.458 4.458 16,767 -0.03(-0.65%)
Feb 06, 2019 4.484 4.489 4.479 4.487 27,180 +0.01(+0.18%)
Feb 05, 2019 4.511 4.511 4.463 4.479 13,292 +0.00(+0.08%)
Feb 04, 2019 4.484 4.484 4.462 4.475 12,116 +0.02(+0.40%)
Feb 01, 2019 4.436 4.458 4.436 4.458 18,844 +0.02(+0.48%)
Jan 31, 2019 4.564 4.564 4.420 4.436 58,155 -0.08(-1.70%)
Jan 30, 2019 4.468 4.527 4.468 4.513 54,578 +0.07(+1.61%)
Jan 29, 2019 4.436 4.442 4.428 4.442 20,798 +0.01(+0.12%)
Jan 28, 2019 4.452 4.452 4.426 4.436 7,795 -0.02(-0.48%)
Jan 25, 2019 4.474 4.479 4.458 4.458 13,567 -0.02(-0.36%)
Jan 24, 2019 4.459 4.480 4.446 4.474 32,363 +0.02(+0.36%)
Jan 23, 2019 4.373 4.474 4.373 4.458 58,226 +0.03(+0.60%)
Jan 22, 2019 4.563 4.563 4.426 4.431 35,757 -0.04(-0.83%)
Jan 18, 2019 4.516 4.521 4.405 4.468 36,181 -0.02(-0.36%)
Jan 17, 2019 4.527 4.530 4.433 4.484 28,658 +0.01(+0.12%)
Jan 16, 2019 4.463 4.569 4.378 4.479 100,155 +0.06(+1.32%)
Jan 15, 2019 4.294 4.420 4.293 4.420 15,416 +0.13(+2.97%)
Jan 14, 2019 4.298 4.298 4.192 4.293 96,582 -0.01(-0.14%)
Jan 11, 2019 4.209 4.362 4.183 4.299 93,883 +0.07(+1.62%)
Jan 10, 2019 4.209 4.252 4.209 4.231 20,162 +0.02(+0.47%)
Jan 09, 2019 4.231 4.231 4.188 4.211 121,231 +0.01(+0.16%)
Jan 08, 2019 4.209 4.225 4.157 4.204 37,547 +0.03(+0.76%)
Jan 07, 2019 4.146 4.188 4.081 4.173 69,667 +0.04(+1.02%)
Jan 04, 2019 4.104 4.146 4.041 4.131 125,051 +0.08(+1.95%)
Jan 03, 2019 3.983 4.057 3.963 4.052 70,971 +0.07(+1.72%)
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.