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

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

7.210 +0.030 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 28, 2018 5.015 5.041 5.015 5.036 2,140 +0.02(+0.41%)
Sep 27, 2018 5.046 5.046 5.010 5.015 31,953 -0.01(-0.20%)
Sep 26, 2018 5.036 5.041 5.026 5.026 40,107 -0.02(-0.41%)
Sep 25, 2018 5.037 5.046 5.033 5.046 17,165 +0.01(+0.30%)
Sep 24, 2018 5.020 5.039 5.020 5.031 3,570 +0.01(+0.21%)
Sep 21, 2018 5.000 5.051 5.000 5.020 14,400 +0.01(+0.21%)
Sep 20, 2018 5.026 5.046 5.010 5.010 34,094 -0.01(-0.20%)
Sep 19, 2018 5.051 5.067 5.015 5.020 21,048 -0.04(-0.81%)
Sep 18, 2018 5.051 5.061 5.051 5.061 13,273 -0.01(-0.13%)
Sep 17, 2018 5.041 5.072 5.041 5.068 12,464 +0.01(+0.13%)
Sep 14, 2018 5.087 5.087 5.062 5.062 29,968 +0.01(+0.30%)
Sep 13, 2018 5.026 5.077 5.021 5.047 78,097 +0.00(+0.00%)
Sep 12, 2018 5.021 5.047 5.001 5.047 26,322 -0.01(-0.20%)
Sep 11, 2018 5.026 5.067 5.026 5.057 21,854 +0.01(+0.10%)
Sep 10, 2018 5.021 5.052 5.021 5.052 13,719 +0.03(+0.61%)
Sep 07, 2018 5.031 5.042 5.021 5.021 10,386 -0.02(-0.40%)
Sep 06, 2018 5.036 5.062 5.031 5.042 28,143 +0.01(+0.10%)
Sep 05, 2018 5.031 5.051 5.031 5.036 11,260 +0.00(+0.00%)
Sep 04, 2018 5.042 5.077 5.036 5.036 54,804 -0.05(-1.00%)
Aug 31, 2018 5.088 5.088 5.088 0 +0.00(+0.00%)
Aug 30, 2018 5.108 5.144 5.077 5.088 111,289 -0.02(-0.40%)
Aug 29, 2018 5.031 5.113 5.031 5.108 31,717 +0.04(+0.81%)
Aug 28, 2018 5.062 5.093 5.062 5.067 37,177 -0.04(-0.80%)
Aug 27, 2018 5.144 5.144 5.103 5.108 24,359 -0.01(-0.20%)
Aug 24, 2018 5.082 5.118 5.082 5.118 16,265 +0.00(+0.00%)
Aug 23, 2018 5.107 5.127 5.103 5.118 53,850 +0.01(+0.10%)
Aug 22, 2018 5.149 5.149 5.113 5.113 23,937 +0.01(+0.20%)
Aug 21, 2018 5.103 5.118 5.072 5.103 48,874 +0.00(+0.00%)
Aug 20, 2018 5.103 5.110 5.093 5.103 15,949 +0.02(+0.30%)
Aug 17, 2018 5.093 5.093 5.077 5.088 36,646 +0.01(+0.10%)
Aug 16, 2018 5.103 5.113 5.082 5.082 28,403 -0.01(-0.27%)
Aug 15, 2018 5.077 5.128 5.077 5.096 20,837 +0.03(+0.57%)
Aug 14, 2018 5.103 5.118 5.049 5.067 43,311 -0.02(-0.48%)
Aug 13, 2018 5.118 5.118 5.083 5.092 64,493 -0.03(-0.52%)
Aug 10, 2018 5.068 5.118 5.068 5.118 45,779 +0.05(+0.90%)
Aug 09, 2018 5.118 5.118 5.042 5.073 98,208 +0.02(+0.30%)
Aug 08, 2018 5.073 5.073 5.058 5.058 64,756 -0.02(-0.30%)
Aug 07, 2018 5.078 5.453 5.068 5.073 82,268 -0.01(-0.10%)
Aug 06, 2018 5.144 5.144 5.022 5.078 45,542 +0.04(+0.70%)
Aug 03, 2018 5.068 5.068 5.027 5.042 47,752 -0.03(-0.60%)
Aug 02, 2018 5.058 5.093 5.058 5.073 61,235 +0.00(+0.00%)
Aug 01, 2018 5.093 5.112 5.068 5.073 55,647 -0.03(-0.60%)
Jul 31, 2018 5.189 5.194 5.061 5.103 185,491 -0.09(-1.66%)
Jul 30, 2018 5.042 5.205 5.007 5.189 96,687 +0.16(+3.12%)
Jul 27, 2018 4.956 5.042 4.956 5.032 57,026 +0.06(+1.12%)
Jul 26, 2018 4.890 4.992 4.890 4.977 68,901 +0.07(+1.45%)
Jul 25, 2018 4.895 4.911 4.884 4.906 17,050 +0.01(+0.21%)
Jul 24, 2018 4.865 4.916 4.835 4.895 83,466 +0.04(+0.73%)
Jul 23, 2018 4.866 4.880 4.845 4.860 78,288 -0.01(-0.10%)
Jul 20, 2018 4.845 4.875 4.845 4.865 50,649 +0.01(+0.10%)
Jul 19, 2018 4.860 4.885 4.814 4.860 116,923 +0.01(+0.10%)
Jul 18, 2018 4.916 4.916 4.814 4.855 162,513 -0.01(-0.10%)
Jul 17, 2018 4.875 4.875 4.830 4.860 201,427 +0.04(+0.84%)
Jul 16, 2018 4.819 4.845 4.819 4.819 110,979 -0.02(-0.42%)
Jul 13, 2018 4.840 4.845 4.800 4.840 104,888 +0.05(+1.05%)
Jul 12, 2018 4.845 4.854 4.774 4.790 165,685 -0.09(-1.86%)
Jul 11, 2018 4.729 5.420 4.719 4.880 206,748 +0.15(+3.19%)
Jul 10, 2018 4.684 4.744 4.684 4.729 321,213 +0.05(+1.08%)
Jul 09, 2018 4.669 4.710 4.659 4.679 708,261 +0.04(+0.87%)
Jul 06, 2018 4.619 4.644 4.608 4.639 241,667 +0.03(+0.66%)
Jul 05, 2018 4.593 4.619 4.593 4.608 18,588 +0.01(+0.22%)
Jul 03, 2018 4.598 4.598 4.598 0 +0.00(+0.00%)
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.