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

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

7.095 -0.045 (-0.63%)
Streaming Delayed Price Updated: 2:50 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 (%)
Jul 31, 2023 5.957 5.974 5.922 5.939 340,266 +0.01(+0.15%)
Jul 28, 2023 5.930 5.930 5.913 5.930 183,457 +0.02(+0.30%)
Jul 27, 2023 5.878 5.913 5.869 5.913 224,788 +0.02(+0.30%)
Jul 26, 2023 5.878 5.895 5.873 5.895 217,119 +0.02(+0.30%)
Jul 25, 2023 5.869 5.878 5.851 5.878 121,063 +0.02(+0.30%)
Jul 24, 2023 5.904 5.904 5.843 5.860 316,186 -0.02(-0.30%)
Jul 21, 2023 5.851 5.904 5.834 5.878 312,799 +0.04(+0.75%)
Jul 20, 2023 5.825 5.850 5.808 5.834 293,146 +0.00(+0.00%)
Jul 19, 2023 5.825 5.869 5.825 5.834 345,283 +0.00(+0.00%)
Jul 18, 2023 5.843 5.851 5.816 5.834 316,865 +0.01(+0.15%)
Jul 17, 2023 5.773 5.843 5.773 5.825 316,126 +0.05(+0.91%)
Jul 14, 2023 5.904 5.965 5.703 5.773 758,957 -0.14(-2.30%)
Jul 13, 2023 5.908 5.926 5.882 5.908 411,734 +0.04(+0.74%)
Jul 12, 2023 5.848 5.865 5.805 5.865 437,202 +0.05(+0.89%)
Jul 11, 2023 5.848 5.848 5.787 5.813 347,583 -0.02(-0.30%)
Jul 10, 2023 5.848 5.848 5.770 5.831 438,227 +0.07(+1.20%)
Jul 07, 2023 5.779 5.787 5.753 5.761 288,708 -0.01(-0.15%)
Jul 06, 2023 5.753 5.796 5.753 5.770 258,718 +0.00(+0.00%)
Jul 05, 2023 5.779 5.831 5.753 5.770 293,610 -0.01(-0.15%)
Jul 03, 2023 5.839 5.839 5.761 5.779 205,021 +0.00(+0.00%)
Jun 30, 2023 5.848 5.874 5.744 5.779 528,298 -0.10(-1.62%)
Jun 29, 2023 5.770 5.882 5.731 5.874 431,061 +0.12(+2.11%)
Jun 28, 2023 5.779 5.779 5.735 5.753 278,701 -0.04(-0.75%)
Jun 27, 2023 5.796 5.822 5.727 5.796 329,163 +0.01(+0.15%)
Jun 26, 2023 5.735 5.805 5.735 5.787 384,164 +0.02(+0.30%)
Jun 23, 2023 5.787 5.787 5.709 5.770 257,148 +0.01(+0.15%)
Jun 22, 2023 5.727 5.779 5.692 5.761 254,928 +0.03(+0.60%)
Jun 21, 2023 5.753 5.796 5.709 5.727 432,040 +0.00(+0.00%)
Jun 20, 2023 5.623 5.744 5.606 5.727 785,418 +0.10(+1.85%)
Jun 16, 2023 5.658 5.684 5.571 5.623 319,219 +0.01(+0.15%)
Jun 15, 2023 5.709 5.709 5.597 5.614 387,925 -0.10(-1.67%)
Jun 14, 2023 5.649 5.761 5.639 5.709 300,432 +0.10(+1.77%)
Jun 13, 2023 5.695 5.704 5.601 5.610 444,472 -0.05(-0.90%)
Jun 12, 2023 5.678 5.712 5.592 5.661 539,703 +0.05(+0.91%)
Jun 09, 2023 5.670 5.677 5.508 5.610 510,456 -0.03(-0.53%)
Jun 08, 2023 5.721 5.721 5.610 5.640 339,677 -0.07(-1.27%)
Jun 07, 2023 5.712 5.747 5.653 5.712 265,205 +0.02(+0.30%)
Jun 06, 2023 5.661 5.712 5.559 5.695 317,043 +0.09(+1.52%)
Jun 05, 2023 5.627 5.636 5.132 5.610 363,643 -0.03(-0.45%)
Jun 02, 2023 5.670 5.670 5.533 5.636 272,847 -0.02(-0.30%)
Jun 01, 2023 5.593 5.678 5.499 5.653 280,237 +0.11(+2.00%)
May 31, 2023 5.490 5.601 5.456 5.542 269,739 +0.00(+0.00%)
May 30, 2023 5.482 5.542 5.414 5.542 203,118 +0.08(+1.41%)
May 26, 2023 5.414 5.508 5.414 5.465 250,147 +0.05(+0.94%)
May 25, 2023 5.439 5.482 5.388 5.414 83,954 -0.02(-0.31%)
May 24, 2023 5.490 5.490 5.431 5.431 180,470 -0.08(-1.40%)
May 23, 2023 5.550 5.550 5.440 5.508 114,956 -0.02(-0.31%)
May 22, 2023 5.542 5.542 5.431 5.525 233,195 -0.02(-0.31%)
May 19, 2023 5.508 5.584 5.499 5.542 258,783 +0.02(+0.31%)
May 18, 2023 5.525 5.533 5.452 5.525 282,986 +0.03(+0.62%)
May 17, 2023 5.465 5.512 5.414 5.490 153,443 +0.08(+1.42%)
May 16, 2023 5.550 5.584 5.345 5.414 405,331 -0.14(-2.46%)
May 15, 2023 5.678 5.678 5.499 5.550 428,272 -0.07(-1.29%)
May 12, 2023 5.623 5.673 5.588 5.623 313,424 +0.02(+0.30%)
May 11, 2023 5.640 5.657 5.572 5.606 115,957 -0.01(-0.15%)
May 10, 2023 5.648 5.655 5.581 5.614 255,343 -0.03(-0.45%)
May 09, 2023 5.741 5.775 5.614 5.640 274,376 -0.09(-1.62%)
May 08, 2023 5.606 5.779 5.589 5.732 353,329 +0.11(+1.95%)
May 05, 2023 5.648 5.690 5.547 5.623 425,910 -0.04(-0.74%)
May 04, 2023 5.724 5.741 5.648 5.665 268,178 -0.04(-0.74%)
May 03, 2023 5.657 5.867 5.648 5.707 399,156 +0.11(+1.88%)
May 02, 2023 5.665 5.665 5.547 5.602 695,512 +0.16(+2.86%)
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.