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 29, 2022 5.584 5.669 5.553 5.607 194,529 +0.02(+0.42%)
Jul 28, 2022 5.475 5.607 5.452 5.584 157,983 +0.10(+1.83%)
Jul 27, 2022 5.452 5.483 5.421 5.483 105,940 +0.04(+0.71%)
Jul 26, 2022 5.530 5.530 5.421 5.445 112,269 -0.09(-1.54%)
Jul 25, 2022 5.468 5.568 5.429 5.530 143,817 +0.06(+1.13%)
Jul 22, 2022 5.460 5.499 5.398 5.468 142,467 +0.01(+0.14%)
Jul 21, 2022 5.414 5.475 5.375 5.460 179,571 +0.02(+0.43%)
Jul 20, 2022 5.421 5.506 5.383 5.437 182,212 +0.03(+0.57%)
Jul 19, 2022 5.429 5.437 5.352 5.406 169,011 +0.01(+0.14%)
Jul 18, 2022 5.414 5.452 5.375 5.398 127,363 -0.02(-0.29%)
Jul 15, 2022 5.452 5.475 5.274 5.414 298,636 -0.02(-0.43%)
Jul 14, 2022 5.414 5.491 5.352 5.437 122,572 -0.01(-0.10%)
Jul 13, 2022 5.450 5.565 5.435 5.442 124,143 -0.02(-0.42%)
Jul 12, 2022 5.465 5.542 5.450 5.465 123,736 -0.02(-0.42%)
Jul 11, 2022 5.427 5.519 5.427 5.488 233,123 +0.06(+1.13%)
Jul 08, 2022 5.526 5.542 5.419 5.427 151,000 -0.08(-1.53%)
Jul 07, 2022 5.549 5.565 5.473 5.511 162,321 -0.05(-0.83%)
Jul 06, 2022 5.526 5.557 5.366 5.557 333,840 +0.11(+1.97%)
Jul 05, 2022 5.373 5.465 5.343 5.450 317,327 +0.08(+1.42%)
Jul 01, 2022 5.343 5.435 5.327 5.373 150,476 +0.03(+0.57%)
Jun 30, 2022 5.343 5.481 5.258 5.343 234,854 +0.00(+0.00%)
Jun 29, 2022 5.664 5.664 5.320 5.343 279,630 -0.37(-6.43%)
Jun 28, 2022 5.702 5.733 5.557 5.710 112,495 +0.08(+1.50%)
Jun 27, 2022 5.511 5.687 5.457 5.626 152,487 +0.18(+3.23%)
Jun 24, 2022 5.412 5.664 5.377 5.450 322,030 +0.09(+1.71%)
Jun 23, 2022 5.228 5.365 5.151 5.358 237,147 +0.19(+3.70%)
Jun 22, 2022 5.113 5.243 5.103 5.167 261,568 -0.07(-1.32%)
Jun 21, 2022 5.381 5.519 5.105 5.236 652,918 -0.14(-2.56%)
Jun 17, 2022 5.320 5.464 5.243 5.373 197,604 +0.05(+0.86%)
Jun 16, 2022 5.657 5.657 5.197 5.327 381,040 -0.40(-6.95%)
Jun 15, 2022 5.519 5.748 5.519 5.725 154,052 +0.23(+4.18%)
Jun 14, 2022 5.756 5.756 5.427 5.496 375,422 -0.20(-3.59%)
Jun 13, 2022 5.973 5.973 5.700 5.700 378,839 -0.36(-6.00%)
Jun 10, 2022 5.973 6.068 5.837 6.064 212,833 +0.08(+1.27%)
Jun 09, 2022 5.973 5.996 5.912 5.988 57,671 +0.02(+0.38%)
Jun 08, 2022 5.912 5.981 5.890 5.965 186,748 +0.03(+0.51%)
Jun 07, 2022 5.897 6.003 5.897 5.935 120,402 +0.03(+0.51%)
Jun 06, 2022 5.912 5.981 5.905 5.905 135,689 -0.02(-0.28%)
Jun 03, 2022 5.988 6.013 5.897 5.921 118,229 -0.08(-1.36%)
Jun 02, 2022 5.950 6.102 5.874 6.003 245,610 +0.05(+0.89%)
Jun 01, 2022 5.973 6.026 5.901 5.950 274,915 +0.08(+1.42%)
May 31, 2022 5.761 5.869 5.741 5.867 243,453 +0.11(+1.84%)
May 27, 2022 5.829 5.829 5.723 5.761 373,424 +0.02(+0.26%)
May 26, 2022 5.708 5.859 5.708 5.746 257,892 +0.03(+0.53%)
May 25, 2022 5.693 5.747 5.655 5.715 193,914 -0.02(-0.40%)
May 24, 2022 5.700 5.756 5.693 5.738 70,535 +0.01(+0.13%)
May 23, 2022 5.723 5.757 5.715 5.730 114,996 +0.03(+0.53%)
May 20, 2022 5.761 5.761 5.647 5.700 150,082 +0.00(+0.00%)
May 19, 2022 5.730 5.799 5.685 5.700 133,922 -0.05(-0.92%)
May 18, 2022 5.950 5.950 5.685 5.753 175,773 -0.25(-4.17%)
May 17, 2022 5.996 6.003 5.844 6.003 142,338 +0.01(+0.13%)
May 16, 2022 5.761 6.102 5.761 5.996 325,038 +0.29(+5.05%)
May 13, 2022 5.617 5.821 5.594 5.708 338,897 +0.34(+6.40%)
May 12, 2022 6.032 6.062 5.327 5.364 1,134,271 -0.68(-11.18%)
May 11, 2022 6.137 6.189 5.980 6.040 270,313 -0.10(-1.59%)
May 10, 2022 6.280 6.295 6.115 6.137 131,164 -0.02(-0.24%)
May 09, 2022 6.272 6.287 6.115 6.152 373,734 -0.11(-1.80%)
May 06, 2022 6.340 6.366 6.250 6.265 354,148 -0.08(-1.18%)
May 05, 2022 6.377 6.400 6.295 6.340 160,864 -0.02(-0.35%)
May 04, 2022 6.265 6.400 6.227 6.362 85,189 +0.10(+1.56%)
May 03, 2022 6.212 6.310 6.205 6.265 207,064 +0.06(+0.97%)
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.