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

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

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 30, 2022 4.799 4.854 4.656 4.688 321,097 -0.09(-1.98%)
Sep 29, 2022 5.051 5.051 4.751 4.783 225,650 -0.29(-5.75%)
Sep 28, 2022 4.948 5.075 4.877 5.075 155,675 +0.21(+4.21%)
Sep 27, 2022 4.893 4.893 4.806 4.870 150,574 +0.06(+1.31%)
Sep 26, 2022 4.846 5.067 4.799 4.806 318,259 -0.05(-0.98%)
Sep 23, 2022 4.996 5.067 4.712 4.854 902,529 -0.29(-5.67%)
Sep 22, 2022 5.351 5.358 5.051 5.146 393,948 -0.18(-3.41%)
Sep 21, 2022 5.383 5.383 5.304 5.327 158,056 -0.01(-0.15%)
Sep 20, 2022 5.335 5.359 5.312 5.335 128,397 -0.01(-0.15%)
Sep 19, 2022 5.375 5.406 5.327 5.343 168,934 -0.09(-1.60%)
Sep 16, 2022 5.430 5.458 5.367 5.430 233,759 -0.04(-0.72%)
Sep 15, 2022 5.532 5.563 5.446 5.469 199,607 -0.08(-1.38%)
Sep 14, 2022 5.515 5.601 5.468 5.546 468,667 +0.05(+0.85%)
Sep 13, 2022 5.522 5.546 5.499 5.499 349,980 -0.07(-1.26%)
Sep 12, 2022 5.522 5.577 5.515 5.569 518,255 +0.08(+1.42%)
Sep 09, 2022 5.468 5.491 5.429 5.491 187,376 +0.04(+0.72%)
Sep 08, 2022 5.429 5.468 5.429 5.452 122,277 +0.01(+0.14%)
Sep 07, 2022 5.429 5.476 5.429 5.444 125,048 +0.01(+0.14%)
Sep 06, 2022 5.452 5.483 5.405 5.437 167,414 -0.02(-0.29%)
Sep 02, 2022 5.460 5.499 5.429 5.452 124,957 +0.02(+0.43%)
Sep 01, 2022 5.468 5.468 5.382 5.429 198,226 -0.02(-0.43%)
Aug 31, 2022 5.476 5.491 5.429 5.452 338,445 -0.03(-0.57%)
Aug 30, 2022 5.491 5.522 5.460 5.483 212,374 -0.02(-0.28%)
Aug 29, 2022 5.460 5.513 5.444 5.499 317,615 +0.03(+0.59%)
Aug 26, 2022 5.538 5.538 5.429 5.467 258,928 -0.07(-1.28%)
Aug 25, 2022 5.569 5.572 5.524 5.538 134,110 -0.05(-0.84%)
Aug 24, 2022 5.577 5.601 5.530 5.585 167,619 +0.02(+0.42%)
Aug 23, 2022 5.632 5.632 5.533 5.562 141,043 -0.07(-1.25%)
Aug 22, 2022 5.585 5.632 5.562 5.632 173,778 +0.04(+0.70%)
Aug 19, 2022 5.624 5.624 5.574 5.593 146,326 -0.05(-0.97%)
Aug 18, 2022 5.640 5.655 5.593 5.647 156,585 +0.01(+0.14%)
Aug 17, 2022 5.608 5.663 5.585 5.640 185,606 -0.03(-0.55%)
Aug 16, 2022 5.640 5.671 5.608 5.671 225,450 +0.05(+0.97%)
Aug 15, 2022 5.702 5.710 5.616 5.616 305,967 -0.08(-1.33%)
Aug 12, 2022 5.607 5.727 5.584 5.692 303,945 +0.10(+1.80%)
Aug 11, 2022 5.584 5.777 5.530 5.591 499,812 +0.04(+0.70%)
Aug 10, 2022 5.483 5.568 5.475 5.553 188,004 +0.10(+1.84%)
Aug 09, 2022 5.483 5.522 5.421 5.452 320,643 -0.05(-0.84%)
Aug 08, 2022 5.545 5.599 5.460 5.499 280,232 -0.03(-0.56%)
Aug 05, 2022 5.530 5.561 5.491 5.530 188,620 -0.02(-0.28%)
Aug 04, 2022 5.723 5.723 5.506 5.545 303,938 -0.18(-3.11%)
Aug 03, 2022 5.669 5.738 5.622 5.723 138,676 +0.08(+1.37%)
Aug 02, 2022 5.615 5.646 5.576 5.646 149,919 -0.02(-0.41%)
Aug 01, 2022 5.669 5.684 5.537 5.669 273,900 +0.06(+1.10%)
Jul 29, 2022 5.584 5.669 5.553 5.607 194,529 +0.02(+0.42%)
Jul 28, 2022 5.475 5.607 5.452 5.584 157,983 +0.10(+1.83%)
Jul 27, 2022 5.452 5.483 5.421 5.483 105,940 +0.04(+0.71%)
Jul 26, 2022 5.530 5.530 5.421 5.445 112,269 -0.09(-1.54%)
Jul 25, 2022 5.468 5.568 5.429 5.530 143,817 +0.06(+1.13%)
Jul 22, 2022 5.460 5.499 5.398 5.468 142,467 +0.01(+0.14%)
Jul 21, 2022 5.414 5.475 5.375 5.460 179,571 +0.02(+0.43%)
Jul 20, 2022 5.421 5.506 5.383 5.437 182,212 +0.03(+0.57%)
Jul 19, 2022 5.429 5.437 5.352 5.406 169,011 +0.01(+0.14%)
Jul 18, 2022 5.414 5.452 5.375 5.398 127,363 -0.02(-0.29%)
Jul 15, 2022 5.452 5.475 5.274 5.414 298,636 -0.02(-0.43%)
Jul 14, 2022 5.414 5.491 5.352 5.437 122,572 -0.01(-0.10%)
Jul 13, 2022 5.450 5.565 5.435 5.442 124,143 -0.02(-0.42%)
Jul 12, 2022 5.465 5.542 5.450 5.465 123,736 -0.02(-0.42%)
Jul 11, 2022 5.427 5.519 5.427 5.488 233,123 +0.06(+1.13%)
Jul 08, 2022 5.526 5.542 5.419 5.427 151,000 -0.08(-1.53%)
Jul 07, 2022 5.549 5.565 5.473 5.511 162,321 -0.05(-0.83%)
Jul 06, 2022 5.526 5.557 5.366 5.557 333,840 +0.11(+1.97%)
Jul 05, 2022 5.373 5.465 5.343 5.450 317,327 +0.08(+1.42%)
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.