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

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

7.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 29, 2020 3.060 3.084 3.054 3.060 136,018 -0.01(-0.20%)
May 28, 2020 3.103 3.103 3.047 3.066 176,846 +0.01(+0.40%)
May 27, 2020 3.060 3.060 2.992 3.054 71,189 +0.04(+1.22%)
May 26, 2020 3.066 3.066 2.974 3.017 82,967 +0.04(+1.23%)
May 22, 2020 2.992 2.992 2.937 2.980 53,657 -0.01(-0.21%)
May 21, 2020 2.974 3.001 2.962 2.986 126,513 +0.04(+1.25%)
May 20, 2020 2.968 2.992 2.937 2.949 54,304 +0.01(+0.21%)
May 19, 2020 2.900 2.943 2.888 2.943 64,394 +0.06(+1.91%)
May 18, 2020 2.870 2.937 2.870 2.888 135,946 +0.02(+0.64%)
May 15, 2020 2.900 2.900 2.839 2.870 76,652 -0.01(-0.21%)
May 14, 2020 2.906 2.913 2.790 2.876 264,719 -0.05(-1.68%)
May 13, 2020 2.973 2.973 2.913 2.925 260,137 -0.01(-0.41%)
May 12, 2020 2.937 2.955 2.937 2.937 115,905 +0.01(+0.41%)
May 11, 2020 2.925 2.953 2.913 2.925 114,092 -0.01(-0.21%)
May 08, 2020 2.882 2.937 2.882 2.931 91,158 +0.02(+0.83%)
May 07, 2020 2.888 2.937 2.888 2.907 52,280 -0.01(-0.41%)
May 06, 2020 2.870 2.931 2.870 2.919 168,922 +0.02(+0.63%)
May 05, 2020 2.901 2.961 2.894 2.901 209,714 +0.01(+0.21%)
May 04, 2020 2.894 2.961 2.779 2.894 212,309 -0.02(-0.83%)
May 01, 2020 2.997 2.997 2.876 2.919 154,903 -0.03(-1.03%)
Apr 30, 2020 3.028 3.028 2.907 2.949 228,546 +0.04(+1.25%)
Apr 29, 2020 2.870 2.991 2.863 2.913 361,555 +0.06(+2.12%)
Apr 28, 2020 2.816 2.852 2.779 2.852 252,693 +0.04(+1.51%)
Apr 27, 2020 2.719 2.810 2.658 2.810 195,988 +0.13(+4.74%)
Apr 24, 2020 2.713 2.719 2.683 2.683 80,754 -0.01(-0.23%)
Apr 23, 2020 2.725 2.764 2.676 2.689 78,659 -0.02(-0.67%)
Apr 22, 2020 2.755 2.755 2.672 2.707 107,448 +0.05(+1.82%)
Apr 21, 2020 2.634 2.695 2.616 2.658 78,528 -0.02(-0.79%)
Apr 20, 2020 2.719 2.766 2.652 2.679 233,926 -0.02(-0.78%)
Apr 17, 2020 2.743 2.779 2.658 2.701 113,618 +0.03(+1.13%)
Apr 16, 2020 2.622 2.709 2.610 2.670 88,348 +0.02(+0.92%)
Apr 15, 2020 2.810 2.832 2.614 2.646 502,843 -0.19(-6.82%)
Apr 14, 2020 2.870 2.958 2.810 2.840 398,880 -0.03(-1.05%)
Apr 13, 2020 3.020 3.020 2.846 2.870 252,552 -0.02(-0.83%)
Apr 09, 2020 2.882 3.038 2.846 2.894 160,042 +0.12(+4.31%)
Apr 08, 2020 2.673 2.864 2.673 2.775 148,243 +0.09(+3.34%)
Apr 07, 2020 2.553 2.721 2.553 2.685 170,030 +0.07(+2.76%)
Apr 06, 2020 2.517 2.655 2.517 2.613 135,249 +0.06(+2.33%)
Apr 03, 2020 2.595 2.691 2.482 2.553 263,057 -0.12(-4.47%)
Apr 02, 2020 2.691 2.691 2.601 2.673 273,391 +0.02(+0.68%)
Apr 01, 2020 2.631 2.763 2.482 2.655 267,186 -0.03(-1.11%)
Mar 31, 2020 2.685 2.762 2.577 2.685 261,723 -0.11(-4.06%)
Mar 30, 2020 3.032 3.044 2.793 2.798 173,101 -0.30(-9.83%)
Mar 27, 2020 2.470 3.163 2.464 3.103 644,683 +0.36(+13.32%)
Mar 26, 2020 2.488 2.961 2.488 2.739 418,985 +0.22(+8.79%)
Mar 25, 2020 2.452 2.960 2.440 2.517 360,434 +0.08(+3.31%)
Mar 24, 2020 3.145 3.247 2.296 2.437 579,237 -0.70(-22.23%)
Mar 23, 2020 2.924 3.277 2.482 3.133 471,555 +0.25(+8.71%)
Mar 20, 2020 2.745 3.090 2.745 2.882 161,881 +0.20(+7.59%)
Mar 19, 2020 2.398 2.718 2.195 2.679 384,360 +0.20(+7.95%)
Mar 18, 2020 2.972 2.990 2.422 2.482 640,526 -0.72(-22.57%)
Mar 17, 2020 3.241 3.259 3.110 3.205 280,356 -0.05(-1.65%)
Mar 16, 2020 3.259 3.420 3.175 3.259 379,067 -0.33(-9.12%)
Mar 13, 2020 3.562 3.870 3.509 3.586 390,333 +0.08(+2.19%)
Mar 12, 2020 3.657 3.692 3.267 3.509 524,787 -0.34(-8.90%)
Mar 11, 2020 3.976 4.017 3.852 3.852 108,076 -0.22(-5.37%)
Mar 10, 2020 4.135 4.153 3.994 4.070 158,327 +0.09(+2.38%)
Mar 09, 2020 4.183 4.183 3.911 3.976 377,386 -0.35(-8.06%)
Mar 06, 2020 4.395 4.478 4.265 4.324 340,061 -0.20(-4.44%)
Mar 05, 2020 4.803 4.803 4.525 4.525 239,840 -0.20(-4.25%)
Mar 04, 2020 4.549 4.800 4.549 4.726 219,826 +0.22(+4.99%)
Mar 03, 2020 4.431 4.519 4.401 4.502 417,306 +0.13(+2.97%)
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.