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

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

6.770 -0.030 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2019 4.935 4.941 4.882 4.887 45,454 -0.02(-0.33%)
Jun 27, 2019 4.871 4.941 4.845 4.903 75,153 +0.04(+0.77%)
Jun 26, 2019 4.797 4.914 4.797 4.866 87,821 +0.07(+1.55%)
Jun 25, 2019 4.919 4.935 4.781 4.792 248,388 -0.13(-2.60%)
Jun 24, 2019 4.957 4.973 4.907 4.919 158,029 -0.04(-0.75%)
Jun 21, 2019 4.978 4.994 4.941 4.957 60,668 -0.02(-0.43%)
Jun 20, 2019 5.106 5.106 4.973 4.978 104,171 -0.07(-1.48%)
Jun 19, 2019 5.052 5.058 5.016 5.052 56,173 +0.04(+0.85%)
Jun 18, 2019 5.005 5.052 4.967 5.010 112,623 +0.02(+0.43%)
Jun 17, 2019 5.058 5.058 4.962 4.989 192,650 -0.04(-0.74%)
Jun 14, 2019 5.026 5.084 5.003 5.026 76,070 +0.01(+0.14%)
Jun 13, 2019 5.019 5.061 4.993 5.019 110,842 +0.00(+0.00%)
Jun 12, 2019 5.019 5.061 4.993 5.019 189,186 +0.00(+0.00%)
Jun 11, 2019 5.098 5.114 4.987 5.019 206,081 +0.03(+0.53%)
Jun 10, 2019 5.072 5.096 4.993 4.993 104,576 -0.03(-0.63%)
Jun 07, 2019 5.072 5.098 4.973 5.024 91,991 -0.05(-0.94%)
Jun 06, 2019 5.045 5.072 4.979 5.072 108,769 +0.05(+1.05%)
Jun 05, 2019 4.993 5.040 4.966 5.019 89,718 +0.05(+1.06%)
Jun 04, 2019 4.993 5.019 4.961 4.966 168,526 +0.01(+0.11%)
Jun 03, 2019 4.913 5.014 4.913 4.961 93,880 +0.05(+0.97%)
May 31, 2019 4.921 4.940 4.855 4.913 60,381 +0.00(+0.00%)
May 30, 2019 4.940 5.019 4.903 4.913 95,792 +0.01(+0.11%)
May 29, 2019 4.934 4.940 4.903 4.908 111,790 -0.03(-0.64%)
May 28, 2019 4.934 4.966 4.913 4.940 131,445 +0.05(+1.08%)
May 24, 2019 4.903 5.019 4.808 4.887 584,505 +0.03(+0.54%)
May 23, 2019 4.934 4.945 4.850 4.860 615,919 -0.00(-0.08%)
May 22, 2019 4.882 4.892 4.839 4.864 106,000 -0.02(-0.40%)
May 21, 2019 4.839 4.887 4.839 4.884 81,245 +0.02(+0.49%)
May 20, 2019 4.913 4.913 4.855 4.860 101,031 +0.00(+0.00%)
May 17, 2019 4.908 4.913 4.860 4.860 180,576 -0.05(-0.97%)
May 16, 2019 4.860 4.982 4.850 4.908 232,975 +0.07(+1.54%)
May 15, 2019 4.570 4.956 4.565 4.833 997,816 +0.25(+5.52%)
May 14, 2019 4.554 4.596 4.547 4.580 17,966 +0.03(+0.77%)
May 13, 2019 4.640 4.640 4.512 4.546 34,602 -0.01(-0.26%)
May 10, 2019 4.584 4.688 4.558 4.558 57,839 -0.03(-0.56%)
May 09, 2019 4.552 4.583 4.537 4.583 17,370 +0.02(+0.33%)
May 08, 2019 4.563 4.610 4.537 4.568 87,860 -0.02(-0.34%)
May 07, 2019 4.655 4.655 4.558 4.584 62,084 -0.02(-0.48%)
May 06, 2019 4.591 4.606 4.586 4.606 13,184 +0.03(+0.71%)
May 03, 2019 4.610 4.662 4.568 4.573 20,616 +0.01(+0.11%)
May 02, 2019 4.579 4.605 4.537 4.568 41,228 +0.04(+0.81%)
May 01, 2019 4.479 4.542 4.479 4.531 66,104 +0.02(+0.35%)
Apr 30, 2019 4.490 4.662 4.484 4.516 21,520 +0.04(+0.94%)
Apr 29, 2019 4.500 4.505 4.474 4.474 38,899 -0.01(-0.32%)
Apr 26, 2019 4.521 4.531 4.479 4.488 25,770 +0.00(+0.09%)
Apr 25, 2019 4.490 4.558 4.469 4.484 29,316 -0.01(-0.12%)
Apr 24, 2019 4.505 4.531 4.471 4.490 48,560 -0.01(-0.12%)
Apr 23, 2019 4.531 4.552 4.495 4.495 32,034 -0.02(-0.35%)
Apr 22, 2019 4.552 4.563 4.510 4.510 54,512 +0.01(+0.12%)
Apr 18, 2019 4.510 4.618 4.498 4.505 118,732 -0.06(-1.34%)
Apr 17, 2019 4.581 4.588 4.561 4.566 7,622 -0.02(-0.38%)
Apr 16, 2019 4.558 4.605 4.558 4.584 33,903 +0.04(+0.92%)
Apr 15, 2019 4.537 4.552 4.531 4.542 17,231 +0.02(+0.45%)
Apr 12, 2019 4.537 4.542 4.521 4.521 20,011 -0.02(-0.34%)
Apr 11, 2019 4.573 4.573 4.506 4.537 67,537 -0.01(-0.23%)
Apr 10, 2019 4.521 4.547 4.499 4.547 11,160 +0.01(+0.25%)
Apr 09, 2019 4.573 4.573 4.532 4.536 6,826 -0.00(-0.02%)
Apr 08, 2019 4.542 4.573 4.536 4.537 24,365 -0.01(-0.14%)
Apr 05, 2019 4.547 4.547 4.537 4.543 25,398 +0.02(+0.37%)
Apr 04, 2019 4.573 4.573 4.521 4.527 87,933 -0.01(-0.23%)
Apr 03, 2019 4.563 4.568 4.521 4.537 11,550 +0.02(+0.34%)
Apr 02, 2019 4.521 4.521 4.460 4.521 10,473 +0.05(+1.16%)
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.