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

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

7.140 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2023 6.112 6.137 6.104 6.121 206,631 +0.01(+0.15%)
Aug 30, 2023 6.103 6.121 6.094 6.112 147,389 +0.01(+0.15%)
Aug 29, 2023 6.103 6.121 6.085 6.103 316,100 +0.03(+0.44%)
Aug 28, 2023 5.988 6.090 5.943 6.076 212,013 +0.05(+0.88%)
Aug 25, 2023 5.979 6.023 5.938 6.023 162,049 +0.10(+1.65%)
Aug 24, 2023 6.041 6.076 5.890 5.926 424,243 -0.13(-2.20%)
Aug 23, 2023 6.059 6.067 6.050 6.059 175,667 +0.02(+0.29%)
Aug 22, 2023 6.005 6.041 5.979 6.041 92,837 +0.07(+1.19%)
Aug 21, 2023 5.979 6.003 5.957 5.970 167,940 +0.01(+0.15%)
Aug 18, 2023 5.863 5.988 5.855 5.961 289,545 +0.04(+0.75%)
Aug 17, 2023 5.908 5.926 5.863 5.917 260,770 -0.01(-0.15%)
Aug 16, 2023 5.961 5.979 5.908 5.926 218,204 -0.04(-0.60%)
Aug 15, 2023 5.970 5.979 5.943 5.961 131,238 -0.01(-0.15%)
Aug 14, 2023 5.997 5.997 5.943 5.970 352,473 +0.01(+0.22%)
Aug 11, 2023 6.000 6.000 5.957 5.957 436,678 -0.04(-0.58%)
Aug 10, 2023 6.018 6.018 5.957 5.992 362,191 +0.01(+0.15%)
Aug 09, 2023 5.992 6.027 5.948 5.983 531,691 +0.00(+0.00%)
Aug 08, 2023 5.948 5.992 5.939 5.983 313,753 +0.05(+0.89%)
Aug 07, 2023 5.939 5.992 5.930 5.930 486,186 -0.02(-0.29%)
Aug 04, 2023 5.957 5.983 5.935 5.948 356,435 +0.03(+0.44%)
Aug 03, 2023 5.939 5.957 5.913 5.922 367,852 -0.03(-0.44%)
Aug 02, 2023 5.948 5.957 5.922 5.948 221,199 +0.00(+0.00%)
Aug 01, 2023 5.948 5.957 5.922 5.948 303,640 +0.01(+0.15%)
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%)
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.