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

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

7.280 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Apr 29, 2022 6.397 6.434 6.352 6.359 155,268 -0.08(-1.17%)
Apr 28, 2022 6.412 6.434 6.359 6.434 168,975 +0.06(+0.94%)
Apr 27, 2022 6.404 6.412 6.307 6.374 192,464 +0.05(+0.71%)
Apr 26, 2022 6.344 6.382 6.254 6.329 207,846 +0.02(+0.36%)
Apr 25, 2022 6.134 6.367 6.126 6.307 527,503 +0.20(+3.32%)
Apr 22, 2022 6.307 6.315 6.051 6.104 514,229 -0.21(-3.33%)
Apr 21, 2022 6.374 6.382 6.283 6.314 131,308 -0.03(-0.47%)
Apr 20, 2022 6.359 6.449 6.329 6.344 184,237 -0.02(-0.24%)
Apr 19, 2022 6.261 6.464 6.247 6.359 467,985 +0.10(+1.56%)
Apr 18, 2022 6.307 6.322 6.246 6.261 222,130 -0.06(-0.95%)
Apr 14, 2022 6.374 6.381 6.292 6.322 182,709 +0.02(+0.39%)
Apr 13, 2022 6.319 6.334 6.230 6.297 184,086 +0.01(+0.12%)
Apr 12, 2022 6.289 6.386 6.274 6.289 170,168 +0.03(+0.48%)
Apr 11, 2022 6.282 6.319 6.260 6.260 196,976 -0.06(-0.94%)
Apr 08, 2022 6.289 6.416 6.274 6.319 127,337 +0.01(+0.24%)
Apr 07, 2022 6.282 6.327 6.261 6.304 180,974 +0.04(+0.71%)
Apr 06, 2022 6.260 6.289 6.200 6.260 283,038 -0.04(-0.71%)
Apr 05, 2022 6.319 6.386 6.274 6.304 105,211 -0.01(-0.24%)
Apr 04, 2022 6.334 6.341 6.260 6.319 184,170 +0.01(+0.24%)
Apr 01, 2022 6.364 6.386 6.252 6.304 269,337 +0.00(+0.00%)
Mar 31, 2022 6.341 6.386 6.289 6.304 249,654 -0.07(-1.17%)
Mar 30, 2022 6.327 6.394 6.319 6.379 143,125 +0.06(+0.94%)
Mar 29, 2022 6.260 6.460 6.252 6.319 287,202 +0.07(+1.07%)
Mar 28, 2022 6.252 6.304 6.193 6.252 331,929 +0.01(+0.24%)
Mar 25, 2022 6.252 6.297 6.224 6.237 159,606 -0.02(-0.36%)
Mar 24, 2022 6.312 6.364 6.260 6.260 172,686 -0.04(-0.59%)
Mar 23, 2022 6.364 6.364 6.252 6.297 284,599 -0.05(-0.82%)
Mar 22, 2022 6.446 6.475 6.327 6.349 334,136 -0.07(-1.04%)
Mar 21, 2022 6.408 6.475 6.394 6.416 244,771 +0.01(+0.12%)
Mar 18, 2022 6.475 6.513 6.379 6.408 216,640 -0.07(-1.03%)
Mar 17, 2022 6.550 6.550 6.438 6.475 272,416 -0.01(-0.11%)
Mar 16, 2022 6.438 6.572 6.386 6.483 365,971 +0.13(+1.99%)
Mar 15, 2022 6.304 6.431 6.304 6.356 235,657 +0.10(+1.55%)
Mar 14, 2022 6.453 6.468 6.230 6.260 274,007 -0.15(-2.40%)
Mar 11, 2022 6.473 6.517 6.384 6.414 343,191 -0.07(-1.14%)
Mar 10, 2022 6.502 6.561 6.391 6.487 144,670 -0.04(-0.68%)
Mar 09, 2022 6.583 6.583 6.432 6.532 205,322 +0.05(+0.80%)
Mar 08, 2022 6.532 6.546 6.422 6.480 253,456 -0.06(-0.89%)
Mar 07, 2022 6.546 6.628 6.495 6.538 296,163 -0.01(-0.12%)
Mar 04, 2022 6.495 6.576 6.495 6.546 128,020 +0.01(+0.23%)
Mar 03, 2022 6.576 6.628 6.532 6.532 144,164 -0.05(-0.78%)
Mar 02, 2022 6.569 6.606 6.480 6.583 220,172 +0.07(+1.13%)
Mar 01, 2022 6.510 6.565 6.458 6.510 302,820 +0.06(+0.92%)
Feb 28, 2022 6.591 6.598 6.443 6.451 218,563 -0.07(-1.02%)
Feb 25, 2022 6.539 6.591 6.463 6.517 171,282 +0.02(+0.34%)
Feb 24, 2022 6.325 6.532 6.308 6.495 281,046 +0.05(+0.80%)
Feb 23, 2022 6.569 6.598 6.443 6.443 325,900 -0.10(-1.58%)
Feb 22, 2022 6.628 6.687 6.510 6.546 333,066 -0.11(-1.66%)
Feb 18, 2022 6.657 0 -0.05(-0.77%)
Feb 17, 2022 6.746 6.848 6.650 6.709 192,608 +0.01(+0.11%)
Feb 16, 2022 6.642 6.827 6.637 6.701 189,760 +0.04(+0.67%)
Feb 15, 2022 6.709 6.746 6.620 6.657 283,097 +0.05(+0.78%)
Feb 14, 2022 6.768 6.781 6.532 6.606 463,750 -0.16(-2.37%)
Feb 11, 2022 6.905 6.923 6.729 6.766 528,038 -0.17(-2.43%)
Feb 10, 2022 6.927 7.029 6.883 6.934 221,320 -0.01(-0.11%)
Feb 09, 2022 7.022 7.117 6.905 6.941 597,771 -0.04(-0.52%)
Feb 08, 2022 6.985 7.102 6.883 6.978 262,167 +0.02(+0.32%)
Feb 07, 2022 6.941 6.971 6.810 6.956 332,495 +0.04(+0.53%)
Feb 04, 2022 6.846 6.934 6.801 6.919 146,025 +0.07(+1.07%)
Feb 03, 2022 6.919 6.751 6.846 278,232 -0.16(-2.30%)
Feb 02, 2022 6.993 7.007 6.927 7.007 244,667 +0.02(+0.31%)
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.