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

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

7.130 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 30, 2020 3.437 3.511 3.437 3.486 55,736 +0.02(+0.71%)
Jun 29, 2020 3.443 3.480 3.419 3.462 72,731 +0.06(+1.80%)
Jun 26, 2020 3.309 3.443 3.309 3.401 156,355 +0.02(+0.73%)
Jun 25, 2020 3.382 3.382 3.352 3.376 109,184 -0.01(-0.18%)
Jun 24, 2020 3.413 3.413 3.333 3.382 96,605 -0.01(-0.27%)
Jun 23, 2020 3.345 3.394 3.339 3.391 51,087 +0.06(+1.93%)
Jun 22, 2020 3.352 3.369 3.327 3.327 32,023 -0.02(-0.55%)
Jun 19, 2020 3.364 3.401 3.309 3.345 102,332 -0.02(-0.73%)
Jun 18, 2020 3.309 3.376 3.309 3.370 38,608 +0.02(+0.55%)
Jun 17, 2020 3.352 3.405 3.345 3.352 57,069 +0.00(+0.00%)
Jun 16, 2020 3.309 3.397 3.309 3.352 71,069 +0.08(+2.43%)
Jun 15, 2020 3.309 3.309 3.229 3.272 63,604 -0.01(-0.37%)
Jun 12, 2020 3.242 3.339 3.239 3.284 154,474 +0.05(+1.50%)
Jun 11, 2020 3.393 3.393 3.220 3.236 202,563 -0.23(-6.64%)
Jun 10, 2020 3.466 3.479 3.442 3.466 44,921 -0.01(-0.17%)
Jun 09, 2020 3.484 3.484 3.444 3.472 59,060 +0.01(+0.17%)
Jun 08, 2020 3.478 3.478 3.351 3.466 313,888 +0.13(+4.00%)
Jun 05, 2020 3.454 3.514 3.327 3.333 233,197 +0.04(+1.29%)
Jun 04, 2020 3.272 3.393 3.248 3.290 155,621 +0.05(+1.50%)
Jun 03, 2020 3.121 3.266 3.121 3.242 206,406 +0.12(+3.88%)
Jun 02, 2020 3.133 3.151 3.102 3.121 110,388 +0.01(+0.39%)
Jun 01, 2020 3.042 3.133 3.024 3.108 149,059 +0.08(+2.81%)
May 29, 2020 3.024 3.048 3.018 3.024 137,640 -0.01(-0.20%)
May 28, 2020 3.066 3.066 3.011 3.030 178,956 +0.01(+0.40%)
May 27, 2020 3.024 3.024 2.957 3.018 72,038 +0.04(+1.22%)
May 26, 2020 3.030 3.030 2.939 2.981 83,957 +0.04(+1.23%)
May 22, 2020 2.957 2.957 2.902 2.945 54,297 -0.01(-0.21%)
May 21, 2020 2.939 2.965 2.927 2.951 128,022 +0.04(+1.25%)
May 20, 2020 2.933 2.957 2.902 2.914 54,952 +0.01(+0.21%)
May 19, 2020 2.866 2.908 2.854 2.908 65,163 +0.05(+1.91%)
May 18, 2020 2.836 2.902 2.836 2.854 137,568 +0.02(+0.64%)
May 15, 2020 2.866 2.866 2.805 2.836 77,567 -0.01(-0.21%)
May 14, 2020 2.872 2.878 2.757 2.842 267,878 -0.05(-1.68%)
May 13, 2020 2.938 2.938 2.878 2.890 263,241 -0.01(-0.41%)
May 12, 2020 2.902 2.920 2.902 2.902 117,288 +0.01(+0.41%)
May 11, 2020 2.890 2.918 2.878 2.890 115,453 -0.01(-0.21%)
May 08, 2020 2.848 2.902 2.848 2.896 92,246 +0.02(+0.83%)
May 07, 2020 2.854 2.902 2.854 2.872 52,904 -0.01(-0.42%)
May 06, 2020 2.836 2.896 2.836 2.884 170,938 +0.02(+0.63%)
May 05, 2020 2.866 2.926 2.860 2.866 212,216 +0.01(+0.21%)
May 04, 2020 2.860 2.926 2.747 2.860 214,842 -0.02(-0.83%)
May 01, 2020 2.962 2.962 2.842 2.884 156,751 -0.03(-1.03%)
Apr 30, 2020 2.992 2.992 2.872 2.914 231,272 +0.04(+1.25%)
Apr 29, 2020 2.836 2.956 2.829 2.878 365,868 +0.06(+2.12%)
Apr 28, 2020 2.783 2.818 2.747 2.818 255,707 +0.04(+1.51%)
Apr 27, 2020 2.687 2.777 2.627 2.777 198,326 +0.13(+4.74%)
Apr 24, 2020 2.681 2.687 2.651 2.651 81,718 -0.01(-0.23%)
Apr 23, 2020 2.693 2.731 2.645 2.657 79,597 -0.02(-0.67%)
Apr 22, 2020 2.723 2.723 2.641 2.675 108,730 +0.05(+1.82%)
Apr 21, 2020 2.603 2.663 2.585 2.627 79,465 -0.02(-0.79%)
Apr 20, 2020 2.687 2.734 2.621 2.648 236,717 -0.02(-0.78%)
Apr 17, 2020 2.711 2.747 2.627 2.669 114,973 +0.03(+1.13%)
Apr 16, 2020 2.591 2.677 2.579 2.639 89,402 +0.02(+0.92%)
Apr 15, 2020 2.777 2.798 2.584 2.615 508,842 -0.19(-6.82%)
Apr 14, 2020 2.836 2.923 2.777 2.806 403,639 -0.03(-1.05%)
Apr 13, 2020 2.984 2.984 2.813 2.836 255,565 -0.02(-0.83%)
Apr 09, 2020 2.848 3.002 2.813 2.860 161,951 +0.12(+4.31%)
Apr 08, 2020 2.641 2.830 2.641 2.742 150,012 +0.09(+3.34%)
Apr 07, 2020 2.523 2.689 2.523 2.653 172,059 +0.07(+2.76%)
Apr 06, 2020 2.488 2.624 2.488 2.582 136,863 +0.06(+2.33%)
Apr 03, 2020 2.565 2.659 2.452 2.523 266,196 -0.12(-4.47%)
Apr 02, 2020 2.659 2.659 2.570 2.641 276,652 +0.02(+0.68%)
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.