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 (%)
Mar 31, 2021 6.109 6.204 6.089 6.129 114,883 +0.00(+0.00%)
Mar 30, 2021 6.156 6.210 6.075 6.129 138,997 -0.07(-1.20%)
Mar 29, 2021 6.197 6.237 6.163 6.204 148,786 +0.01(+0.11%)
Mar 26, 2021 6.055 6.224 6.048 6.197 150,953 +0.14(+2.34%)
Mar 25, 2021 6.028 6.075 6.001 6.055 129,553 +0.01(+0.11%)
Mar 24, 2021 6.136 6.237 5.994 6.048 196,876 -0.04(-0.67%)
Mar 23, 2021 6.170 6.204 6.069 6.089 224,658 -0.09(-1.53%)
Mar 22, 2021 6.264 6.264 6.177 6.183 153,431 -0.03(-0.43%)
Mar 19, 2021 6.197 6.244 6.150 6.210 154,360 +0.03(+0.55%)
Mar 18, 2021 6.372 6.372 6.123 6.177 256,720 -0.13(-2.03%)
Mar 17, 2021 6.271 6.399 6.224 6.305 284,345 +0.07(+1.08%)
Mar 16, 2021 6.264 6.312 6.217 6.237 202,888 -0.02(-0.32%)
Mar 15, 2021 6.217 6.278 6.204 6.258 184,256 +0.03(+0.47%)
Mar 12, 2021 6.135 6.269 6.128 6.229 472,867 +0.10(+1.64%)
Mar 11, 2021 6.075 6.155 6.028 6.128 463,489 +0.07(+1.11%)
Mar 10, 2021 5.921 6.085 5.880 6.061 532,651 +0.20(+3.43%)
Mar 09, 2021 5.820 5.894 5.793 5.860 199,525 +0.05(+0.81%)
Mar 08, 2021 5.773 5.854 5.760 5.813 286,093 +0.05(+0.93%)
Mar 05, 2021 5.760 5.773 5.715 5.760 303,996 +0.03(+0.58%)
Mar 04, 2021 5.733 5.753 5.673 5.726 191,697 +0.00(+0.00%)
Mar 03, 2021 5.766 5.813 5.720 5.726 207,648 +0.01(+0.12%)
Mar 02, 2021 5.793 5.793 5.720 5.720 287,938 -0.07(-1.16%)
Mar 01, 2021 5.827 5.847 5.740 5.787 528,379 +0.16(+2.86%)
Feb 26, 2021 5.592 5.693 5.566 5.626 375,218 +0.07(+1.20%)
Feb 25, 2021 5.532 5.693 5.525 5.559 1,604,624 -0.54(-8.89%)
Feb 24, 2021 6.128 6.148 6.075 6.101 114,321 +0.03(+0.44%)
Feb 23, 2021 6.021 6.098 5.787 6.075 259,726 +0.08(+1.34%)
Feb 22, 2021 5.874 6.115 5.842 5.994 293,540 +0.21(+3.71%)
Feb 19, 2021 5.726 5.813 5.706 5.780 132,438 +0.07(+1.29%)
Feb 18, 2021 5.820 5.907 5.639 5.706 282,042 -0.10(-1.73%)
Feb 17, 2021 5.827 5.840 5.793 5.807 288,720 +0.01(+0.12%)
Feb 16, 2021 5.787 5.927 5.746 5.800 465,243 +0.06(+1.09%)
Feb 12, 2021 5.797 5.811 5.678 5.738 232,199 +0.06(+1.05%)
Feb 11, 2021 5.678 5.744 5.671 5.678 140,400 +0.03(+0.59%)
Feb 10, 2021 5.698 5.738 5.578 5.645 243,279 +0.09(+1.67%)
Feb 09, 2021 5.439 5.711 5.439 5.552 667,399 +0.05(+0.84%)
Feb 08, 2021 5.605 5.618 5.446 5.505 223,581 -0.06(-1.07%)
Feb 05, 2021 5.452 5.572 5.406 5.565 165,792 +0.16(+2.95%)
Feb 04, 2021 5.313 5.479 5.313 5.406 110,107 +0.09(+1.62%)
Feb 03, 2021 5.319 5.364 5.246 5.319 182,963 -0.07(-1.23%)
Feb 02, 2021 5.319 5.465 5.313 5.386 190,257 +0.01(+0.12%)
Feb 01, 2021 5.213 5.379 5.180 5.379 119,558 +0.21(+3.98%)
Jan 29, 2021 5.266 5.279 5.147 5.173 94,716 -0.09(-1.77%)
Jan 28, 2021 5.193 5.313 5.180 5.266 68,750 +0.04(+0.76%)
Jan 27, 2021 5.186 5.256 5.113 5.226 124,035 +0.06(+1.16%)
Jan 26, 2021 5.240 5.299 5.094 5.167 214,921 -0.07(-1.39%)
Jan 25, 2021 5.379 5.379 5.140 5.240 348,691 -0.15(-2.83%)
Jan 22, 2021 5.333 5.412 5.260 5.392 196,209 +0.05(+0.87%)
Jan 21, 2021 5.353 5.392 5.326 5.346 109,805 -0.01(-0.12%)
Jan 20, 2021 5.326 5.379 5.306 5.353 141,200 +0.04(+0.75%)
Jan 19, 2021 5.306 5.313 5.246 5.313 123,024 +0.07(+1.27%)
Jan 15, 2021 5.246 5.299 5.214 5.246 100,589 -0.05(-0.88%)
Jan 14, 2021 5.319 5.319 5.226 5.293 97,368 +0.00(+0.04%)
Jan 13, 2021 5.199 5.301 5.199 5.291 68,676 +0.07(+1.26%)
Jan 12, 2021 5.100 5.251 5.100 5.225 149,194 +0.08(+1.53%)
Jan 11, 2021 5.179 5.199 5.087 5.146 201,363 -0.03(-0.64%)
Jan 08, 2021 5.238 5.238 5.113 5.179 134,791 +0.07(+1.29%)
Jan 07, 2021 5.120 5.232 5.113 5.113 144,580 -0.03(-0.64%)
Jan 06, 2021 5.120 5.212 5.067 5.146 312,698 +0.08(+1.56%)
Jan 05, 2021 4.935 5.192 4.935 5.067 288,699 +0.17(+3.49%)
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.