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

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

7.155 +0.085 (+1.20%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 15, 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 28, 2021 5.895 6.005 5.874 5.922 169,001 +0.01(+0.12%)
May 27, 2021 5.909 5.970 5.854 5.916 220,215 -0.05(-0.81%)
May 26, 2021 5.888 5.964 5.854 5.964 179,575 +0.06(+1.05%)
May 25, 2021 5.964 6.012 5.888 5.902 154,314 +0.01(+0.17%)
May 24, 2021 5.881 6.073 5.833 5.891 158,995 +0.01(+0.18%)
May 21, 2021 5.916 5.991 5.881 5.881 163,803 -0.08(-1.38%)
May 20, 2021 5.902 6.080 5.895 5.964 142,400 +0.06(+1.05%)
May 19, 2021 5.957 5.957 5.895 5.902 116,356 -0.05(-0.92%)
May 18, 2021 5.902 6.018 5.895 5.957 95,071 +0.06(+1.05%)
May 17, 2021 5.895 6.032 5.881 5.895 211,895 -0.03(-0.43%)
May 14, 2021 6.111 6.111 5.920 5.920 354,801 -0.03(-0.57%)
May 13, 2021 5.886 6.056 5.886 5.954 201,529 +0.07(+1.16%)
May 12, 2021 6.009 6.077 5.886 5.886 157,444 -0.18(-3.03%)
May 11, 2021 6.070 6.077 5.988 6.070 166,128 +0.08(+1.36%)
May 10, 2021 6.050 6.118 5.948 5.988 383,964 +0.00(+0.00%)
May 07, 2021 6.029 6.124 5.974 5.988 205,346 -0.05(-0.79%)
May 06, 2021 6.111 6.118 5.961 6.036 319,814 -0.05(-0.78%)
May 05, 2021 6.056 6.118 5.988 6.084 345,853 +0.10(+1.59%)
May 04, 2021 5.927 6.063 5.913 5.988 214,568 +0.01(+0.23%)
May 03, 2021 6.124 6.124 5.975 5.975 258,832 -0.12(-2.01%)
Apr 30, 2021 5.927 6.111 5.907 6.097 199,266 +0.16(+2.63%)
Apr 29, 2021 5.798 5.941 5.791 5.941 185,210 +0.17(+2.95%)
Apr 28, 2021 5.791 5.886 5.410 5.771 1,014,205 -0.06(-1.05%)
Apr 27, 2021 5.886 5.886 5.818 5.832 251,095 -0.05(-0.92%)
Apr 26, 2021 5.893 5.920 5.852 5.886 209,681 -0.01(-0.12%)
Apr 23, 2021 5.913 5.982 5.873 5.893 111,389 +0.01(+0.12%)
Apr 22, 2021 5.988 5.988 5.852 5.886 245,039 -0.06(-1.03%)
Apr 21, 2021 5.907 5.975 5.879 5.948 153,544 +0.07(+1.27%)
Apr 20, 2021 5.913 5.950 5.818 5.873 194,399 -0.05(-0.80%)
Apr 19, 2021 5.948 5.988 5.859 5.920 279,339 +0.00(+0.00%)
Apr 16, 2021 6.070 6.070 5.900 5.920 435,859 -0.16(-2.68%)
Apr 15, 2021 6.118 6.124 6.070 6.084 151,564 -0.01(-0.22%)
Apr 14, 2021 6.124 6.220 6.070 6.097 150,625 -0.05(-0.85%)
Apr 13, 2021 6.197 6.204 6.123 6.150 240,447 -0.05(-0.76%)
Apr 12, 2021 6.150 6.197 6.123 6.197 170,310 +0.05(+0.77%)
Apr 09, 2021 6.177 6.177 6.102 6.150 156,286 +0.00(+0.00%)
Apr 08, 2021 6.177 6.183 6.116 6.150 138,111 -0.03(-0.44%)
Apr 07, 2021 6.190 6.197 6.109 6.177 161,514 +0.09(+1.44%)
Apr 06, 2021 6.183 6.190 6.089 6.089 227,202 -0.11(-1.74%)
Apr 05, 2021 6.163 6.210 6.156 6.197 187,767 +0.04(+0.66%)
Apr 01, 2021 6.143 6.204 6.028 6.156 173,766 +0.03(+0.44%)
Mar 31, 2021 6.109 6.204 6.089 6.129 114,883 +0.00(+0.00%)
Mar 30, 2021 6.156 6.210 6.075 6.129 138,997 -0.07(-1.20%)
Mar 29, 2021 6.197 6.237 6.163 6.204 148,786 +0.01(+0.11%)
Mar 26, 2021 6.055 6.224 6.048 6.197 150,953 +0.14(+2.34%)
Mar 25, 2021 6.028 6.075 6.001 6.055 129,553 +0.01(+0.11%)
Mar 24, 2021 6.136 6.237 5.994 6.048 196,876 -0.04(-0.67%)
Mar 23, 2021 6.170 6.204 6.069 6.089 224,658 -0.09(-1.53%)
Mar 22, 2021 6.264 6.264 6.177 6.183 153,431 -0.03(-0.43%)
Mar 19, 2021 6.197 6.244 6.150 6.210 154,360 +0.03(+0.55%)
Mar 18, 2021 6.372 6.372 6.123 6.177 256,720 -0.13(-2.03%)
Mar 17, 2021 6.271 6.399 6.224 6.305 284,345 +0.07(+1.08%)
Mar 16, 2021 6.264 6.312 6.217 6.237 202,888 -0.02(-0.32%)
Mar 15, 2021 6.217 6.278 6.204 6.258 184,256 +0.03(+0.47%)
Mar 12, 2021 6.135 6.269 6.128 6.229 472,867 +0.10(+1.64%)
Mar 11, 2021 6.075 6.155 6.028 6.128 463,489 +0.07(+1.11%)
Mar 10, 2021 5.921 6.085 5.880 6.061 532,651 +0.20(+3.43%)
Mar 09, 2021 5.820 5.894 5.793 5.860 199,525 +0.05(+0.81%)
Mar 08, 2021 5.773 5.854 5.760 5.813 286,093 +0.05(+0.93%)
Mar 05, 2021 5.760 5.773 5.715 5.760 303,996 +0.03(+0.58%)
Mar 04, 2021 5.733 5.753 5.673 5.726 191,697 +0.00(+0.00%)
Mar 03, 2021 5.766 5.813 5.720 5.726 207,648 +0.01(+0.12%)
Mar 02, 2021 5.793 5.793 5.720 5.720 287,938 -0.07(-1.16%)
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.