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 +0.010 (+0.14%)
Official Closing Price Updated: 4:10 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 (%)
Mar 28, 2024 6.850 6.860 6.821 6.841 421,052 -0.01(-0.14%)
Mar 27, 2024 6.850 6.860 6.821 6.850 248,971 +0.00(+0.00%)
Mar 26, 2024 6.850 6.889 6.836 6.850 506,791 +0.01(+0.14%)
Mar 25, 2024 6.831 6.850 6.821 6.841 317,209 +0.03(+0.42%)
Mar 22, 2024 6.850 6.850 6.812 6.812 278,884 -0.03(-0.42%)
Mar 21, 2024 6.850 6.850 6.812 6.841 383,459 +0.00(+0.00%)
Mar 20, 2024 6.812 6.841 6.792 6.841 374,588 +0.05(+0.71%)
Mar 19, 2024 6.802 6.802 6.744 6.792 260,001 +0.03(+0.43%)
Mar 18, 2024 6.821 6.831 6.754 6.764 399,881 -0.06(-0.85%)
Mar 15, 2024 6.841 6.841 6.802 6.821 207,755 -0.01(-0.14%)
Mar 14, 2024 6.754 6.831 6.754 6.831 428,196 +0.03(+0.50%)
Mar 13, 2024 6.807 6.816 6.769 6.797 421,308 +0.00(+0.00%)
Mar 12, 2024 6.807 6.807 6.731 6.797 679,497 -0.01(-0.14%)
Mar 11, 2024 6.816 6.826 6.778 6.807 428,850 -0.01(-0.14%)
Mar 08, 2024 6.826 6.831 6.797 6.816 413,156 +0.00(+0.00%)
Mar 07, 2024 6.826 6.835 6.807 6.816 535,128 -0.01(-0.14%)
Mar 06, 2024 6.826 6.835 6.797 6.826 619,570 +0.01(+0.14%)
Mar 05, 2024 6.816 6.816 6.788 6.816 415,281 +0.00(+0.00%)
Mar 04, 2024 6.788 6.816 6.773 6.816 728,743 +0.04(+0.56%)
Mar 01, 2024 6.788 6.797 6.750 6.778 481,515 -0.01(-0.14%)
Feb 29, 2024 6.797 6.807 6.778 6.788 359,353 +0.00(+0.00%)
Feb 28, 2024 6.826 6.826 6.778 6.788 202,024 +0.01(+0.14%)
Feb 27, 2024 6.778 6.788 6.750 6.778 211,403 +0.01(+0.14%)
Feb 26, 2024 6.788 6.788 6.750 6.769 412,574 +0.01(+0.14%)
Feb 23, 2024 6.769 6.769 6.721 6.759 340,924 +0.03(+0.42%)
Feb 22, 2024 6.854 6.860 6.702 6.731 760,956 -0.10(-1.53%)
Feb 21, 2024 6.912 6.912 6.816 6.835 204,860 -0.09(-1.24%)
Feb 20, 2024 6.864 6.931 6.864 6.921 240,579 +0.06(+0.83%)
Feb 16, 2024 6.883 6.921 6.845 6.864 288,565 -0.05(-0.69%)
Feb 15, 2024 7.055 7.074 6.902 6.912 774,227 -0.17(-2.42%)
Feb 14, 2024 7.102 7.112 7.064 7.083 136,908 +0.05(+0.75%)
Feb 13, 2024 7.135 7.163 7.007 7.031 457,116 -0.13(-1.84%)
Feb 12, 2024 7.116 7.292 7.102 7.163 449,273 +0.08(+1.20%)
Feb 09, 2024 7.163 7.172 7.078 7.078 275,717 -0.08(-1.05%)
Feb 08, 2024 7.304 7.304 7.139 7.153 471,857 -0.13(-1.81%)
Feb 07, 2024 7.191 7.314 7.083 7.285 706,438 +0.11(+1.58%)
Feb 06, 2024 7.050 7.238 7.031 7.172 417,498 +0.13(+1.87%)
Feb 05, 2024 6.993 7.050 6.976 7.040 264,717 +0.05(+0.67%)
Feb 02, 2024 6.937 7.050 6.889 6.993 663,490 -0.16(-2.24%)
Feb 01, 2024 7.125 7.299 7.102 7.153 673,590 +0.10(+1.47%)
Jan 31, 2024 6.974 7.050 6.937 7.050 335,678 +0.11(+1.63%)
Jan 30, 2024 6.852 6.955 6.814 6.937 367,584 +0.10(+1.52%)
Jan 29, 2024 6.795 6.842 6.795 6.833 217,034 +0.01(+0.14%)
Jan 26, 2024 6.824 6.833 6.776 6.824 235,787 +0.03(+0.42%)
Jan 25, 2024 6.776 6.824 6.768 6.795 192,517 +0.04(+0.56%)
Jan 24, 2024 6.748 6.769 6.748 6.758 178,689 -0.02(-0.28%)
Jan 23, 2024 6.786 6.795 6.748 6.776 248,235 +0.03(+0.42%)
Jan 22, 2024 6.748 6.767 6.739 6.748 232,862 +0.02(+0.28%)
Jan 19, 2024 6.739 6.767 6.710 6.729 175,175 -0.02(-0.28%)
Jan 18, 2024 6.776 6.804 6.739 6.748 185,615 -0.02(-0.28%)
Jan 17, 2024 6.805 6.805 6.758 6.767 158,148 -0.02(-0.28%)
Jan 16, 2024 6.833 6.824 6.767 6.786 263,714 -0.04(-0.62%)
Jan 12, 2024 6.748 6.833 6.748 6.828 208,136 +0.08(+1.26%)
Jan 11, 2024 6.753 6.771 6.734 6.743 310,114 -0.01(-0.14%)
Jan 10, 2024 6.790 6.799 6.726 6.753 256,993 -0.04(-0.55%)
Jan 09, 2024 6.781 6.799 6.743 6.790 242,494 +0.00(+0.00%)
Jan 08, 2024 6.753 6.799 6.725 6.790 326,772 +0.07(+0.97%)
Jan 05, 2024 6.725 6.762 6.725 6.725 197,070 -0.03(-0.41%)
Jan 04, 2024 6.734 6.753 6.725 6.753 182,809 +0.02(+0.34%)
Jan 03, 2024 6.706 6.753 6.706 6.730 197,950 +0.01(+0.21%)
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.