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 (%)
Jul 30, 2021 6.215 6.238 6.153 6.222 272,740 +0.02(+0.34%)
Jul 29, 2021 6.167 6.271 6.146 6.202 247,986 +0.03(+0.56%)
Jul 28, 2021 6.062 6.167 6.055 6.167 205,644 +0.10(+1.72%)
Jul 27, 2021 6.132 6.132 5.993 6.062 417,045 -0.04(-0.68%)
Jul 26, 2021 6.097 6.132 6.056 6.104 468,153 +0.06(+1.04%)
Jul 23, 2021 6.125 6.125 6.020 6.041 385,940 -0.06(-1.03%)
Jul 22, 2021 6.132 6.132 6.069 6.104 285,880 +0.01(+0.11%)
Jul 21, 2021 5.853 6.139 5.818 6.097 4,648,986 -0.24(-3.85%)
Jul 20, 2021 6.257 6.341 5.986 6.341 532,519 +0.10(+1.56%)
Jul 19, 2021 6.271 6.299 6.202 6.243 332,150 -0.05(-0.78%)
Jul 16, 2021 6.404 6.440 6.285 6.292 223,854 -0.10(-1.53%)
Jul 15, 2021 6.411 6.445 6.390 6.390 147,959 -0.04(-0.65%)
Jul 14, 2021 6.459 6.505 6.411 6.431 165,654 -0.05(-0.72%)
Jul 13, 2021 6.471 6.582 6.437 6.478 167,301 +0.00(+0.00%)
Jul 12, 2021 6.368 6.575 6.354 6.478 382,193 +0.08(+1.30%)
Jul 09, 2021 6.451 6.451 6.347 6.395 317,685 +0.00(+0.00%)
Jul 08, 2021 6.596 6.596 6.361 6.395 561,628 -0.27(-4.05%)
Jul 07, 2021 6.720 6.810 6.423 6.665 568,039 -0.09(-1.33%)
Jul 06, 2021 6.679 6.789 6.637 6.755 446,611 +0.12(+1.88%)
Jul 02, 2021 6.665 6.748 6.568 6.630 433,647 -0.03(-0.52%)
Jul 01, 2021 6.637 6.699 6.568 6.665 437,464 +0.06(+0.94%)
Jun 30, 2021 6.478 6.603 6.437 6.603 521,283 +0.14(+2.14%)
Jun 29, 2021 6.547 6.547 6.402 6.464 775,967 +0.08(+1.30%)
Jun 28, 2021 6.271 6.457 6.229 6.381 650,375 +0.10(+1.65%)
Jun 25, 2021 6.430 6.451 6.222 6.278 340,639 -0.18(-2.78%)
Jun 24, 2021 6.457 6.506 6.395 6.457 155,245 +0.00(+0.00%)
Jun 23, 2021 6.374 6.485 6.361 6.457 192,857 +0.06(+0.97%)
Jun 22, 2021 6.402 6.499 6.381 6.395 131,018 -0.04(-0.64%)
Jun 21, 2021 6.430 6.499 6.368 6.437 314,031 +0.06(+0.98%)
Jun 18, 2021 6.374 6.416 6.361 6.374 157,271 +0.00(+0.00%)
Jun 17, 2021 6.478 6.499 6.333 6.374 344,834 -0.11(-1.71%)
Jun 16, 2021 6.437 6.499 6.409 6.485 348,550 +0.06(+0.86%)
Jun 15, 2021 6.416 6.464 6.361 6.430 466,224 +0.03(+0.43%)
Jun 14, 2021 6.298 6.457 6.222 6.402 1,344,055 +0.22(+3.50%)
Jun 11, 2021 6.172 6.220 6.138 6.186 208,803 +0.02(+0.33%)
Jun 10, 2021 6.165 6.220 6.131 6.165 178,392 +0.00(+0.00%)
Jun 09, 2021 6.151 6.263 6.138 6.165 307,354 -0.01(-0.11%)
Jun 08, 2021 6.172 6.241 6.110 6.172 302,729 +0.03(+0.56%)
Jun 07, 2021 6.275 6.275 6.097 6.138 424,099 -0.07(-1.11%)
Jun 04, 2021 6.254 6.275 6.186 6.206 239,152 +0.00(+0.00%)
Jun 03, 2021 6.145 6.241 6.103 6.206 446,648 +0.07(+1.12%)
Jun 02, 2021 6.110 6.158 6.035 6.138 391,699 +0.01(+0.22%)
Jun 01, 2021 5.946 6.151 5.939 6.124 501,224 +0.21(+3.48%)
May 28, 2021 5.891 6.001 5.870 5.918 169,118 +0.01(+0.12%)
May 27, 2021 5.905 5.966 5.850 5.911 220,367 -0.05(-0.81%)
May 26, 2021 5.884 5.959 5.850 5.959 179,698 +0.06(+1.05%)
May 25, 2021 5.959 6.007 5.884 5.898 154,421 +0.01(+0.17%)
May 24, 2021 5.877 6.069 5.829 5.887 159,104 +0.01(+0.17%)
May 21, 2021 5.911 5.987 5.877 5.877 163,916 -0.08(-1.38%)
May 20, 2021 5.898 6.076 5.891 5.959 142,498 +0.06(+1.05%)
May 19, 2021 5.953 5.953 5.891 5.898 116,436 -0.05(-0.92%)
May 18, 2021 5.898 6.014 5.891 5.953 95,136 +0.06(+1.05%)
May 17, 2021 5.891 6.028 5.877 5.891 212,041 -0.03(-0.43%)
May 14, 2021 6.107 6.107 5.916 5.916 355,046 -0.03(-0.57%)
May 13, 2021 5.882 6.052 5.882 5.950 201,668 +0.07(+1.16%)
May 12, 2021 6.005 6.073 5.882 5.882 157,552 -0.18(-3.03%)
May 11, 2021 6.066 6.073 5.984 6.066 166,243 +0.08(+1.36%)
May 10, 2021 6.045 6.113 5.943 5.984 384,229 +0.00(+0.00%)
May 07, 2021 6.025 6.119 5.970 5.984 205,487 -0.05(-0.79%)
May 06, 2021 6.107 6.113 5.957 6.032 320,034 -0.05(-0.78%)
May 05, 2021 6.052 6.113 5.984 6.079 346,092 +0.10(+1.59%)
May 04, 2021 5.923 6.059 5.909 5.984 214,716 +0.01(+0.23%)
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.