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 (%)
May 31, 2019 5.102 5.121 5.033 5.094 58,238 +0.00(+0.00%)
May 30, 2019 5.121 5.204 5.083 5.094 92,392 +0.01(+0.11%)
May 29, 2019 5.116 5.121 5.083 5.089 107,823 -0.03(-0.64%)
May 28, 2019 5.116 5.149 5.094 5.121 126,781 +0.05(+1.08%)
May 24, 2019 5.083 5.204 4.984 5.067 563,763 +0.03(+0.54%)
May 23, 2019 5.116 5.127 5.028 5.039 594,062 -0.00(-0.08%)
May 22, 2019 5.061 5.072 5.017 5.043 102,238 -0.02(-0.40%)
May 21, 2019 5.017 5.067 5.017 5.064 78,362 +0.02(+0.49%)
May 20, 2019 5.094 5.094 5.034 5.039 97,446 +0.00(+0.00%)
May 17, 2019 5.089 5.094 5.039 5.039 174,167 -0.05(-0.97%)
May 16, 2019 5.039 5.165 5.028 5.089 224,707 +0.08(+1.54%)
May 15, 2019 4.738 5.138 4.733 5.011 962,406 +0.26(+5.52%)
May 14, 2019 4.722 4.765 4.715 4.749 17,329 +0.04(+0.77%)
May 13, 2019 4.810 4.811 4.678 4.713 33,374 -0.01(-0.26%)
May 10, 2019 4.752 4.861 4.725 4.725 55,786 -0.03(-0.56%)
May 09, 2019 4.720 4.752 4.704 4.752 16,754 +0.02(+0.33%)
May 08, 2019 4.731 4.780 4.704 4.736 84,742 -0.02(-0.34%)
May 07, 2019 4.826 4.826 4.725 4.752 59,881 -0.02(-0.48%)
May 06, 2019 4.760 4.775 4.755 4.775 12,716 +0.03(+0.71%)
May 03, 2019 4.780 4.834 4.736 4.742 19,884 +0.01(+0.11%)
May 02, 2019 4.747 4.774 4.704 4.736 39,765 +0.04(+0.81%)
May 01, 2019 4.644 4.709 4.644 4.698 63,758 +0.02(+0.35%)
Apr 30, 2019 4.655 4.834 4.649 4.682 20,757 +0.04(+0.94%)
Apr 29, 2019 4.666 4.671 4.638 4.638 37,518 -0.01(-0.32%)
Apr 26, 2019 4.687 4.698 4.644 4.653 24,855 +0.00(+0.09%)
Apr 25, 2019 4.655 4.725 4.633 4.649 28,276 -0.01(-0.12%)
Apr 24, 2019 4.671 4.698 4.636 4.655 46,836 -0.01(-0.12%)
Apr 23, 2019 4.698 4.720 4.660 4.660 30,898 -0.02(-0.35%)
Apr 22, 2019 4.720 4.731 4.676 4.676 52,577 +0.01(+0.12%)
Apr 18, 2019 4.676 4.788 4.663 4.671 114,519 -0.06(-1.34%)
Apr 17, 2019 4.750 4.757 4.729 4.734 7,351 -0.02(-0.38%)
Apr 16, 2019 4.725 4.774 4.725 4.752 32,700 +0.04(+0.92%)
Apr 15, 2019 4.704 4.720 4.698 4.709 16,620 +0.02(+0.45%)
Apr 12, 2019 4.704 4.709 4.688 4.688 19,301 -0.02(-0.34%)
Apr 11, 2019 4.742 4.742 4.672 4.704 65,140 -0.01(-0.23%)
Apr 10, 2019 4.688 4.715 4.664 4.715 10,764 +0.01(+0.25%)
Apr 09, 2019 4.742 4.742 4.699 4.703 6,584 -0.00(-0.02%)
Apr 08, 2019 4.709 4.742 4.703 4.704 23,500 -0.01(-0.14%)
Apr 05, 2019 4.715 4.715 4.704 4.711 24,497 +0.02(+0.37%)
Apr 04, 2019 4.742 4.742 4.688 4.693 84,813 -0.01(-0.23%)
Apr 03, 2019 4.731 4.736 4.688 4.704 11,140 +0.02(+0.34%)
Apr 02, 2019 4.688 4.688 4.624 4.688 10,101 +0.05(+1.16%)
Apr 01, 2019 4.645 4.677 4.634 4.634 26,748 -0.04(-0.92%)
Mar 29, 2019 4.685 4.685 4.634 4.677 10,764 -0.00(-0.03%)
Mar 28, 2019 4.699 4.704 4.668 4.679 8,494 +0.03(+0.65%)
Mar 27, 2019 4.688 4.688 4.634 4.649 19,117 -0.00(-0.03%)
Mar 26, 2019 4.699 4.699 4.634 4.650 17,497 -0.03(-0.61%)
Mar 25, 2019 4.709 4.715 4.650 4.678 29,174 -0.04(-0.77%)
Mar 22, 2019 4.742 4.742 4.715 4.715 74,791 +0.00(+0.00%)
Mar 21, 2019 4.686 4.716 4.685 4.715 24,551 +0.03(+0.70%)
Mar 20, 2019 4.731 4.731 4.645 4.682 28,912 -0.01(-0.13%)
Mar 19, 2019 4.688 4.693 4.688 4.688 57,478 +0.02(+0.35%)
Mar 18, 2019 4.642 4.672 4.642 4.672 3,537 +0.03(+0.70%)
Mar 15, 2019 4.629 4.639 4.623 4.639 67,367 +0.01(+0.12%)
Mar 14, 2019 4.655 4.661 4.623 4.634 17,302 +0.00(+0.10%)
Mar 13, 2019 4.634 4.650 4.629 4.629 30,590 -0.00(-0.01%)
Mar 12, 2019 4.613 4.634 4.613 4.630 34,323 +0.04(+0.83%)
Mar 11, 2019 4.618 4.618 4.592 4.592 26,340 -0.02(-0.42%)
Mar 08, 2019 4.608 4.612 4.608 4.611 8,792 +0.01(+0.14%)
Mar 07, 2019 4.634 4.634 4.597 4.605 16,073 +0.01(+0.16%)
Mar 06, 2019 4.613 4.618 4.592 4.597 18,135 +0.01(+0.12%)
Mar 05, 2019 4.581 4.597 4.581 4.592 36,199 -0.02(-0.49%)
Mar 04, 2019 4.650 4.650 4.613 4.614 32,152 -0.00(-0.09%)
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.