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

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

7.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2018 4.634 4.659 4.617 4.617 33,283 -0.02(-0.38%)
May 30, 2018 4.624 4.649 4.624 4.634 47,431 +0.01(+0.32%)
May 29, 2018 4.629 4.634 4.617 4.619 20,808 -0.01(-0.22%)
May 25, 2018 4.629 4.629 4.629 0 -0.00(-0.09%)
May 24, 2018 4.619 4.633 4.614 4.633 16,749 +0.01(+0.25%)
May 23, 2018 4.624 4.624 4.614 4.622 16,020 +0.00(+0.05%)
May 22, 2018 4.611 4.624 4.605 4.619 27,935 +0.00(+0.11%)
May 21, 2018 4.624 4.639 4.604 4.614 34,923 +0.00(+0.11%)
May 18, 2018 4.614 4.624 4.599 4.609 53,024 +0.00(+0.11%)
May 17, 2018 4.614 4.614 4.599 4.604 10,312 +0.00(+0.11%)
May 16, 2018 4.609 4.609 4.596 4.599 28,984 -0.01(-0.22%)
May 15, 2018 4.614 4.624 4.592 4.609 30,602 +0.00(+0.06%)
May 14, 2018 4.614 4.619 4.594 4.606 47,719 +0.01(+0.14%)
May 11, 2018 4.620 4.620 4.598 4.600 43,891 -0.02(-0.54%)
May 10, 2018 4.596 4.758 4.596 4.625 141,958 +0.02(+0.53%)
May 09, 2018 4.605 4.605 4.595 4.600 5,693 +0.00(+0.02%)
May 08, 2018 4.595 4.605 4.595 4.599 29,001 +0.00(+0.10%)
May 07, 2018 4.610 4.610 4.584 4.595 20,205 +0.00(+0.11%)
May 04, 2018 4.634 4.634 4.585 4.590 29,362 -0.00(-0.01%)
May 03, 2018 4.525 4.595 4.515 4.590 117,485 +0.07(+1.47%)
May 02, 2018 4.520 4.530 4.506 4.524 22,226 +0.02(+0.40%)
May 01, 2018 4.501 4.520 4.496 4.506 25,995 +0.00(+0.11%)
Apr 30, 2018 4.506 4.530 4.501 4.501 99,187 +0.00(+0.00%)
Apr 27, 2018 4.511 4.527 4.476 4.501 185,714 -0.00(-0.11%)
Apr 26, 2018 4.515 4.535 4.506 4.506 86,585 +0.01(+0.22%)
Apr 25, 2018 4.515 4.520 4.481 4.496 136,827 -0.02(-0.55%)
Apr 24, 2018 4.520 4.560 4.511 4.520 109,750 -0.02(-0.44%)
Apr 23, 2018 4.555 4.560 4.501 4.540 155,955 -0.00(-0.11%)
Apr 20, 2018 4.550 4.575 4.511 4.545 78,650 -0.01(-0.27%)
Apr 19, 2018 4.570 4.575 4.535 4.558 81,005 -0.02(-0.38%)
Apr 18, 2018 4.593 4.605 4.565 4.575 122,083 -0.01(-0.32%)
Apr 17, 2018 4.595 4.625 4.590 4.590 54,979 -0.00(-0.11%)
Apr 16, 2018 4.585 4.607 4.585 4.595 77,613 -0.01(-0.32%)
Apr 13, 2018 4.644 4.644 4.610 4.610 59,460 -0.02(-0.33%)
Apr 12, 2018 4.591 4.625 4.591 4.625 83,130 +0.04(+0.86%)
Apr 11, 2018 4.600 4.600 4.566 4.586 98,583 -0.00(-0.11%)
Apr 10, 2018 4.586 4.600 4.571 4.591 61,960 +0.00(+0.00%)
Apr 09, 2018 4.600 4.605 4.586 4.591 93,229 -0.00(-0.11%)
Apr 06, 2018 4.615 4.618 4.576 4.595 65,385 -0.00(-0.11%)
Apr 05, 2018 4.630 4.630 4.600 4.600 96,300 +0.02(+0.43%)
Apr 04, 2018 4.620 4.620 4.551 4.581 143,343 -0.01(-0.21%)
Apr 03, 2018 4.576 4.610 4.561 4.591 107,859 +0.00(+0.11%)
Apr 02, 2018 4.640 4.640 4.581 4.586 153,085 -0.06(-1.37%)
Mar 29, 2018 4.650 4.650 4.650 0 +0.01(+0.32%)
Mar 28, 2018 4.659 4.674 4.630 4.635 66,393 -0.01(-0.32%)
Mar 27, 2018 4.655 4.656 4.650 4.650 3,861 -0.00(-0.11%)
Mar 26, 2018 4.655 4.676 4.654 4.655 40,788 +0.01(+0.16%)
Mar 23, 2018 4.635 4.647 4.635 4.647 24,320 -0.01(-0.12%)
Mar 22, 2018 4.635 4.655 4.635 4.653 5,501 -0.02(-0.46%)
Mar 21, 2018 4.704 4.704 4.674 4.674 56,804 -0.01(-0.31%)
Mar 20, 2018 4.758 4.758 4.674 4.689 51,804 -0.06(-1.20%)
Mar 19, 2018 4.738 4.748 4.738 4.746 1,934 -0.00(-0.04%)
Mar 16, 2018 4.733 4.750 4.714 4.748 34,004 +0.04(+0.84%)
Mar 15, 2018 4.759 4.759 4.709 4.709 22,560 -0.05(-1.14%)
Mar 14, 2018 4.748 4.763 4.748 4.763 19,836 +0.02(+0.51%)
Mar 13, 2018 4.755 4.773 4.739 4.739 22,306 -0.00(-0.10%)
Mar 12, 2018 4.758 4.773 4.744 4.744 30,979 -0.01(-0.21%)
Mar 09, 2018 4.875 4.875 4.753 4.753 14,844 -0.00(-0.01%)
Mar 08, 2018 4.729 4.792 4.726 4.754 37,183 +0.03(+0.63%)
Mar 07, 2018 4.752 4.753 4.724 4.724 39,435 -0.01(-0.31%)
Mar 06, 2018 4.788 4.802 4.739 4.739 58,151 -0.04(-0.92%)
Mar 05, 2018 4.729 4.783 4.729 4.783 9,950 +0.05(+1.14%)
Mar 02, 2018 4.753 4.753 4.724 4.729 17,505 -0.03(-0.72%)
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.