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

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

7.280 -0.010 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Aug 31, 2021 6.165 6.229 6.150 6.229 451,852 +0.04(+0.57%)
Aug 30, 2021 6.229 6.278 6.187 6.194 360,325 -0.06(-0.90%)
Aug 27, 2021 6.194 6.327 6.151 6.250 320,881 +0.06(+1.02%)
Aug 26, 2021 6.236 6.236 6.158 6.187 265,722 -0.03(-0.45%)
Aug 25, 2021 6.215 6.257 6.180 6.215 274,961 +0.00(+0.00%)
Aug 24, 2021 6.215 6.271 6.194 6.215 225,599 +0.00(+0.00%)
Aug 23, 2021 6.285 6.320 6.201 6.215 367,174 -0.01(-0.23%)
Aug 20, 2021 6.130 6.271 6.102 6.229 275,084 +0.09(+1.49%)
Aug 19, 2021 6.229 6.264 6.102 6.137 237,708 -0.13(-2.02%)
Aug 18, 2021 6.250 6.327 6.187 6.264 163,921 +0.05(+0.79%)
Aug 17, 2021 6.320 6.341 6.201 6.215 405,866 -0.11(-1.67%)
Aug 16, 2021 6.243 6.397 6.243 6.320 259,735 +0.08(+1.27%)
Aug 13, 2021 6.345 6.345 6.241 6.241 322,612 -0.10(-1.65%)
Aug 12, 2021 6.331 6.366 6.283 6.345 242,740 +0.04(+0.66%)
Aug 11, 2021 6.331 6.345 6.290 6.303 132,941 +0.00(+0.00%)
Aug 10, 2021 6.345 6.345 6.241 6.303 184,905 -0.03(-0.55%)
Aug 09, 2021 6.276 6.345 6.262 6.338 252,965 +0.06(+1.00%)
Aug 06, 2021 6.303 6.359 6.241 6.276 187,841 +0.01(+0.11%)
Aug 05, 2021 6.262 6.296 6.248 6.269 104,942 +0.02(+0.33%)
Aug 04, 2021 6.241 6.263 6.209 6.248 190,699 +0.00(+0.00%)
Aug 03, 2021 6.283 6.345 6.241 6.248 303,218 -0.02(-0.33%)
Aug 02, 2021 6.276 6.310 6.220 6.269 217,810 +0.04(+0.67%)
Jul 30, 2021 6.220 6.242 6.157 6.227 272,552 +0.02(+0.34%)
Jul 29, 2021 6.171 6.276 6.150 6.206 247,815 +0.03(+0.57%)
Jul 28, 2021 6.066 6.171 6.060 6.171 205,502 +0.10(+1.72%)
Jul 27, 2021 6.136 6.136 5.997 6.066 416,757 -0.04(-0.68%)
Jul 26, 2021 6.101 6.136 6.060 6.108 467,830 +0.06(+1.04%)
Jul 23, 2021 6.129 6.129 6.025 6.045 385,674 -0.06(-1.03%)
Jul 22, 2021 6.136 6.136 6.073 6.108 285,683 +0.01(+0.11%)
Jul 21, 2021 5.857 6.143 5.822 6.101 4,645,779 -0.24(-3.85%)
Jul 20, 2021 6.262 6.345 5.990 6.345 532,152 +0.10(+1.56%)
Jul 19, 2021 6.276 6.303 6.206 6.248 331,921 -0.05(-0.78%)
Jul 16, 2021 6.408 6.444 6.290 6.296 223,700 -0.10(-1.53%)
Jul 15, 2021 6.415 6.449 6.394 6.394 147,857 -0.04(-0.65%)
Jul 14, 2021 6.464 6.509 6.415 6.436 165,540 -0.05(-0.72%)
Jul 13, 2021 6.476 6.586 6.441 6.483 167,185 +0.00(+0.00%)
Jul 12, 2021 6.372 6.580 6.358 6.483 381,929 +0.08(+1.30%)
Jul 09, 2021 6.455 6.455 6.351 6.400 317,466 +0.00(+0.00%)
Jul 08, 2021 6.600 6.600 6.365 6.400 561,240 -0.27(-4.05%)
Jul 07, 2021 6.725 6.815 6.427 6.669 567,648 -0.09(-1.33%)
Jul 06, 2021 6.683 6.794 6.642 6.759 446,302 +0.12(+1.88%)
Jul 02, 2021 6.669 6.752 6.573 6.635 433,347 -0.03(-0.52%)
Jul 01, 2021 6.642 6.704 6.573 6.669 437,162 +0.06(+0.94%)
Jun 30, 2021 6.483 6.607 6.441 6.607 520,924 +0.14(+2.14%)
Jun 29, 2021 6.552 6.552 6.407 6.469 775,432 +0.08(+1.30%)
Jun 28, 2021 6.275 6.462 6.234 6.386 649,927 +0.10(+1.65%)
Jun 25, 2021 6.434 6.455 6.227 6.282 340,404 -0.18(-2.78%)
Jun 24, 2021 6.462 6.510 6.400 6.462 155,138 +0.00(+0.00%)
Jun 23, 2021 6.379 6.489 6.365 6.462 192,724 +0.06(+0.97%)
Jun 22, 2021 6.407 6.503 6.386 6.400 130,928 -0.04(-0.64%)
Jun 21, 2021 6.434 6.503 6.372 6.441 313,815 +0.06(+0.98%)
Jun 18, 2021 6.379 6.420 6.365 6.379 157,163 +0.00(+0.00%)
Jun 17, 2021 6.483 6.503 6.337 6.379 344,596 -0.11(-1.71%)
Jun 16, 2021 6.441 6.503 6.413 6.490 348,309 +0.06(+0.86%)
Jun 15, 2021 6.420 6.469 6.365 6.434 465,902 +0.03(+0.43%)
Jun 14, 2021 6.303 6.462 6.227 6.407 1,343,128 +0.22(+3.50%)
Jun 11, 2021 6.176 6.224 6.142 6.190 208,659 +0.02(+0.33%)
Jun 10, 2021 6.169 6.224 6.135 6.169 178,269 +0.00(+0.00%)
Jun 09, 2021 6.156 6.267 6.142 6.169 307,143 -0.01(-0.11%)
Jun 08, 2021 6.176 6.245 6.115 6.176 302,520 +0.03(+0.56%)
Jun 07, 2021 6.279 6.279 6.101 6.142 423,806 -0.07(-1.11%)
Jun 04, 2021 6.259 6.279 6.190 6.211 238,987 +0.00(+0.00%)
Jun 03, 2021 6.149 6.245 6.108 6.211 446,340 +0.07(+1.12%)
Jun 02, 2021 6.115 6.163 6.039 6.142 391,429 +0.01(+0.22%)
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.