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

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

7.275 -0.015 (-0.21%)
Streaming Delayed Price Updated: 2:35 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, 2022 5.479 5.495 5.433 5.456 338,212 -0.03(-0.57%)
Aug 30, 2022 5.495 5.526 5.464 5.487 212,228 -0.02(-0.28%)
Aug 29, 2022 5.464 5.517 5.448 5.503 317,396 +0.03(+0.59%)
Aug 26, 2022 5.542 5.542 5.433 5.471 258,749 -0.07(-1.28%)
Aug 25, 2022 5.573 5.576 5.528 5.542 134,018 -0.05(-0.84%)
Aug 24, 2022 5.581 5.604 5.534 5.589 167,503 +0.02(+0.42%)
Aug 23, 2022 5.636 5.636 5.537 5.565 140,945 -0.07(-1.25%)
Aug 22, 2022 5.589 5.636 5.565 5.636 173,658 +0.04(+0.70%)
Aug 19, 2022 5.628 5.628 5.578 5.597 146,225 -0.05(-0.97%)
Aug 18, 2022 5.644 5.659 5.597 5.651 156,477 +0.01(+0.14%)
Aug 17, 2022 5.612 5.667 5.589 5.644 185,478 -0.03(-0.55%)
Aug 16, 2022 5.644 5.675 5.612 5.675 225,295 +0.05(+0.97%)
Aug 15, 2022 5.706 5.714 5.620 5.620 305,756 -0.08(-1.33%)
Aug 12, 2022 5.611 5.731 5.588 5.696 303,736 +0.10(+1.80%)
Aug 11, 2022 5.588 5.781 5.533 5.595 499,467 +0.04(+0.70%)
Aug 10, 2022 5.487 5.572 5.479 5.557 187,875 +0.10(+1.84%)
Aug 09, 2022 5.487 5.526 5.425 5.456 320,421 -0.05(-0.84%)
Aug 08, 2022 5.549 5.603 5.464 5.502 280,039 -0.03(-0.56%)
Aug 05, 2022 5.533 5.564 5.495 5.533 188,490 -0.02(-0.28%)
Aug 04, 2022 5.727 5.727 5.510 5.549 303,728 -0.18(-3.11%)
Aug 03, 2022 5.673 5.742 5.626 5.727 138,580 +0.08(+1.37%)
Aug 02, 2022 5.619 5.649 5.580 5.649 149,816 -0.02(-0.41%)
Aug 01, 2022 5.673 5.688 5.541 5.673 273,711 +0.06(+1.10%)
Jul 29, 2022 5.588 5.673 5.557 5.611 194,395 +0.02(+0.42%)
Jul 28, 2022 5.479 5.611 5.456 5.588 157,874 +0.10(+1.83%)
Jul 27, 2022 5.456 5.487 5.425 5.487 105,867 +0.04(+0.71%)
Jul 26, 2022 5.533 5.533 5.425 5.448 112,192 -0.09(-1.54%)
Jul 25, 2022 5.471 5.572 5.433 5.533 143,718 +0.06(+1.13%)
Jul 22, 2022 5.464 5.502 5.402 5.471 142,369 +0.01(+0.14%)
Jul 21, 2022 5.417 5.479 5.379 5.464 179,447 +0.02(+0.43%)
Jul 20, 2022 5.425 5.510 5.386 5.441 182,086 +0.03(+0.57%)
Jul 19, 2022 5.433 5.441 5.355 5.410 168,894 +0.01(+0.14%)
Jul 18, 2022 5.417 5.456 5.379 5.402 127,275 -0.02(-0.29%)
Jul 15, 2022 5.456 5.479 5.278 5.417 298,430 -0.02(-0.43%)
Jul 14, 2022 5.417 5.495 5.355 5.441 122,488 -0.01(-0.10%)
Jul 13, 2022 5.454 5.569 5.438 5.446 124,058 -0.02(-0.42%)
Jul 12, 2022 5.469 5.546 5.454 5.469 123,650 -0.02(-0.42%)
Jul 11, 2022 5.431 5.523 5.431 5.492 232,962 +0.06(+1.13%)
Jul 08, 2022 5.530 5.546 5.423 5.431 150,896 -0.08(-1.53%)
Jul 07, 2022 5.553 5.569 5.477 5.515 162,209 -0.05(-0.83%)
Jul 06, 2022 5.530 5.561 5.369 5.561 333,610 +0.11(+1.97%)
Jul 05, 2022 5.377 5.469 5.346 5.454 317,108 +0.08(+1.42%)
Jul 01, 2022 5.346 5.438 5.331 5.377 150,372 +0.03(+0.57%)
Jun 30, 2022 5.346 5.485 5.262 5.346 234,692 +0.00(+0.00%)
Jun 29, 2022 5.668 5.668 5.323 5.346 279,437 -0.37(-6.43%)
Jun 28, 2022 5.706 5.737 5.561 5.714 112,417 +0.08(+1.50%)
Jun 27, 2022 5.515 5.691 5.461 5.630 152,382 +0.18(+3.23%)
Jun 24, 2022 5.415 5.668 5.381 5.454 321,808 +0.09(+1.71%)
Jun 23, 2022 5.231 5.369 5.155 5.362 236,983 +0.19(+3.70%)
Jun 22, 2022 5.117 5.247 5.107 5.170 261,388 -0.07(-1.32%)
Jun 21, 2022 5.385 5.523 5.109 5.239 652,468 -0.14(-2.56%)
Jun 17, 2022 5.323 5.467 5.247 5.377 197,468 +0.05(+0.86%)
Jun 16, 2022 5.660 5.660 5.201 5.331 380,777 -0.40(-6.95%)
Jun 15, 2022 5.523 5.751 5.523 5.729 153,946 +0.23(+4.18%)
Jun 14, 2022 5.760 5.760 5.431 5.500 375,164 -0.20(-3.59%)
Jun 13, 2022 5.977 5.977 5.704 5.704 378,577 -0.36(-6.00%)
Jun 10, 2022 5.977 6.072 5.841 6.068 212,686 +0.08(+1.27%)
Jun 09, 2022 5.977 6.000 5.916 5.992 57,631 +0.02(+0.38%)
Jun 08, 2022 5.916 5.985 5.894 5.970 186,619 +0.03(+0.51%)
Jun 07, 2022 5.901 6.007 5.901 5.939 120,319 +0.03(+0.51%)
Jun 06, 2022 5.916 5.985 5.909 5.909 135,595 -0.02(-0.28%)
Jun 03, 2022 5.992 6.017 5.901 5.926 118,148 -0.08(-1.36%)
Jun 02, 2022 5.954 6.106 5.879 6.007 245,441 +0.05(+0.89%)
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.