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 (%)
May 31, 2023 5.556 5.668 5.521 5.608 266,559 +0.00(+0.00%)
May 30, 2023 5.547 5.608 5.478 5.608 200,723 +0.08(+1.41%)
May 26, 2023 5.478 5.573 5.478 5.530 247,198 +0.05(+0.94%)
May 25, 2023 5.504 5.547 5.452 5.478 82,964 -0.02(-0.31%)
May 24, 2023 5.556 5.556 5.495 5.495 178,343 -0.08(-1.40%)
May 23, 2023 5.616 5.616 5.505 5.573 113,601 -0.02(-0.31%)
May 22, 2023 5.608 5.608 5.495 5.590 230,446 -0.02(-0.31%)
May 19, 2023 5.573 5.651 5.564 5.608 255,732 +0.02(+0.31%)
May 18, 2023 5.590 5.599 5.517 5.590 279,650 +0.03(+0.62%)
May 17, 2023 5.530 5.578 5.478 5.556 151,634 +0.08(+1.42%)
May 16, 2023 5.616 5.651 5.409 5.478 400,552 -0.14(-2.46%)
May 15, 2023 5.746 5.746 5.565 5.616 423,223 -0.07(-1.29%)
May 12, 2023 5.690 5.741 5.655 5.690 309,728 +0.02(+0.30%)
May 11, 2023 5.707 5.724 5.639 5.673 114,590 -0.01(-0.15%)
May 10, 2023 5.715 5.722 5.647 5.681 252,332 -0.03(-0.45%)
May 09, 2023 5.809 5.843 5.681 5.707 271,141 -0.09(-1.62%)
May 08, 2023 5.673 5.848 5.656 5.801 349,163 +0.11(+1.95%)
May 05, 2023 5.715 5.758 5.613 5.690 420,889 -0.04(-0.74%)
May 04, 2023 5.792 5.809 5.715 5.733 265,016 -0.04(-0.74%)
May 03, 2023 5.724 5.937 5.715 5.775 394,450 +0.11(+1.88%)
May 02, 2023 5.733 5.733 5.613 5.669 687,313 +0.16(+2.86%)
May 01, 2023 5.536 5.579 5.468 5.511 153,094 -0.03(-0.46%)
Apr 28, 2023 5.391 5.554 5.391 5.536 173,378 +0.14(+2.53%)
Apr 27, 2023 5.408 5.468 5.392 5.400 104,528 +0.02(+0.32%)
Apr 26, 2023 5.357 5.425 5.340 5.383 84,512 +0.01(+0.16%)
Apr 25, 2023 5.383 5.391 5.357 5.374 100,773 +0.00(+0.00%)
Apr 24, 2023 5.374 5.408 5.374 5.374 80,860 -0.02(-0.32%)
Apr 21, 2023 5.391 5.400 5.289 5.391 127,898 +0.04(+0.80%)
Apr 20, 2023 5.297 5.391 5.297 5.349 168,390 +0.07(+1.29%)
Apr 19, 2023 5.374 5.374 5.255 5.280 278,148 -0.06(-1.12%)
Apr 18, 2023 5.460 5.519 5.306 5.340 398,831 -0.15(-2.64%)
Apr 17, 2023 5.613 5.613 5.451 5.485 262,817 -0.13(-2.28%)
Apr 14, 2023 5.587 5.639 5.579 5.613 94,295 +0.02(+0.35%)
Apr 13, 2023 5.602 5.640 5.526 5.593 229,917 +0.12(+2.16%)
Apr 12, 2023 5.492 5.644 5.442 5.475 184,401 -0.02(-0.31%)
Apr 11, 2023 5.518 5.551 5.425 5.492 177,117 +0.03(+0.62%)
Apr 10, 2023 5.450 5.551 5.428 5.458 174,901 +0.08(+1.41%)
Apr 06, 2023 5.391 5.425 5.366 5.383 105,383 +0.00(+0.00%)
Apr 05, 2023 5.425 5.450 5.366 5.383 152,708 -0.05(-0.93%)
Apr 04, 2023 5.501 5.543 5.399 5.433 186,188 -0.03(-0.62%)
Apr 03, 2023 5.450 5.556 5.391 5.467 420,585 +0.05(+0.86%)
Mar 31, 2023 5.433 5.509 5.399 5.421 163,517 -0.03(-0.54%)
Mar 30, 2023 5.366 5.484 5.340 5.450 194,116 +0.08(+1.57%)
Mar 29, 2023 5.349 5.383 5.332 5.366 190,435 +0.07(+1.35%)
Mar 28, 2023 5.231 5.382 5.231 5.294 237,677 +0.06(+1.21%)
Mar 27, 2023 5.290 5.315 5.222 5.231 151,030 -0.05(-0.96%)
Mar 24, 2023 5.231 5.323 5.146 5.281 128,893 +0.04(+0.81%)
Mar 23, 2023 5.323 5.374 5.214 5.239 181,895 -0.06(-1.11%)
Mar 22, 2023 5.357 5.366 5.246 5.298 161,811 -0.03(-0.63%)
Mar 21, 2023 5.163 5.383 5.163 5.332 335,129 +0.20(+3.95%)
Mar 20, 2023 5.180 5.205 5.062 5.129 524,964 -0.08(-1.46%)
Mar 17, 2023 5.307 5.319 5.197 5.205 268,138 -0.11(-2.06%)
Mar 16, 2023 5.298 5.340 5.273 5.315 216,283 -0.03(-0.63%)
Mar 15, 2023 5.425 5.425 5.311 5.349 174,415 -0.12(-2.16%)
Mar 14, 2023 5.484 5.526 5.433 5.467 131,511 +0.08(+1.46%)
Mar 13, 2023 5.380 5.464 5.280 5.388 295,213 -0.04(-0.77%)
Mar 10, 2023 5.614 5.614 5.347 5.430 419,983 -0.19(-3.41%)
Mar 09, 2023 5.797 5.804 5.580 5.622 192,452 -0.18(-3.02%)
Mar 08, 2023 5.797 5.797 5.739 5.797 107,600 +0.01(+0.14%)
Mar 07, 2023 5.806 5.830 5.755 5.789 141,516 +0.01(+0.14%)
Mar 06, 2023 5.814 5.847 5.730 5.780 270,232 +0.01(+0.14%)
Mar 03, 2023 5.780 5.814 5.755 5.772 68,239 +0.01(+0.14%)
Mar 02, 2023 5.647 5.799 5.643 5.764 147,390 +0.13(+2.22%)
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.