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 29, 2020 3.058 3.082 3.051 3.058 136,112 -0.01(-0.20%)
May 28, 2020 3.100 3.100 3.045 3.064 176,968 +0.01(+0.40%)
May 27, 2020 3.058 3.058 2.990 3.051 71,238 +0.04(+1.22%)
May 26, 2020 3.064 3.064 2.972 3.015 83,025 +0.04(+1.23%)
May 22, 2020 2.990 2.990 2.935 2.978 53,694 -0.01(-0.21%)
May 21, 2020 2.972 2.999 2.959 2.984 126,600 +0.04(+1.25%)
May 20, 2020 2.966 2.990 2.935 2.947 54,341 +0.01(+0.21%)
May 19, 2020 2.898 2.941 2.886 2.941 64,439 +0.06(+1.91%)
May 18, 2020 2.868 2.935 2.868 2.886 136,040 +0.02(+0.64%)
May 15, 2020 2.898 2.898 2.837 2.868 76,705 -0.01(-0.21%)
May 14, 2020 2.904 2.911 2.788 2.874 264,902 -0.05(-1.68%)
May 13, 2020 2.971 2.971 2.911 2.923 260,317 -0.01(-0.41%)
May 12, 2020 2.935 2.953 2.935 2.935 115,985 +0.01(+0.41%)
May 11, 2020 2.923 2.951 2.911 2.923 114,170 -0.01(-0.21%)
May 08, 2020 2.880 2.935 2.880 2.929 91,221 +0.02(+0.83%)
May 07, 2020 2.886 2.935 2.886 2.905 52,316 -0.01(-0.41%)
May 06, 2020 2.868 2.929 2.868 2.917 169,039 +0.02(+0.63%)
May 05, 2020 2.899 2.959 2.892 2.899 209,859 +0.01(+0.21%)
May 04, 2020 2.892 2.959 2.777 2.892 212,455 -0.02(-0.83%)
May 01, 2020 2.995 2.995 2.874 2.917 155,010 -0.03(-1.03%)
Apr 30, 2020 3.026 3.026 2.905 2.947 228,703 +0.04(+1.25%)
Apr 29, 2020 2.868 2.989 2.861 2.911 361,804 +0.06(+2.12%)
Apr 28, 2020 2.814 2.850 2.777 2.850 252,867 +0.04(+1.51%)
Apr 27, 2020 2.717 2.808 2.656 2.808 196,123 +0.13(+4.74%)
Apr 24, 2020 2.711 2.717 2.681 2.681 80,810 -0.01(-0.23%)
Apr 23, 2020 2.723 2.762 2.675 2.687 78,713 -0.02(-0.67%)
Apr 22, 2020 2.753 2.753 2.671 2.705 107,522 +0.05(+1.82%)
Apr 21, 2020 2.632 2.693 2.614 2.656 78,582 -0.02(-0.79%)
Apr 20, 2020 2.717 2.764 2.650 2.678 234,087 -0.02(-0.78%)
Apr 17, 2020 2.741 2.777 2.657 2.699 113,696 +0.03(+1.13%)
Apr 16, 2020 2.620 2.707 2.608 2.669 88,409 +0.02(+0.92%)
Apr 15, 2020 2.808 2.830 2.613 2.644 503,190 -0.19(-6.82%)
Apr 14, 2020 2.868 2.956 2.808 2.838 399,156 -0.03(-1.05%)
Apr 13, 2020 3.018 3.018 2.844 2.868 252,726 -0.02(-0.83%)
Apr 09, 2020 2.880 3.036 2.844 2.892 160,152 +0.12(+4.31%)
Apr 08, 2020 2.671 2.862 2.671 2.773 148,346 +0.09(+3.34%)
Apr 07, 2020 2.552 2.719 2.552 2.683 170,148 +0.07(+2.76%)
Apr 06, 2020 2.516 2.653 2.516 2.611 135,343 +0.06(+2.33%)
Apr 03, 2020 2.593 2.689 2.480 2.552 263,239 -0.12(-4.47%)
Apr 02, 2020 2.689 2.689 2.599 2.671 273,579 +0.02(+0.68%)
Apr 01, 2020 2.629 2.761 2.480 2.653 267,371 -0.03(-1.11%)
Mar 31, 2020 2.683 2.760 2.575 2.683 261,903 -0.11(-4.06%)
Mar 30, 2020 3.030 3.042 2.791 2.797 173,220 -0.30(-9.83%)
Mar 27, 2020 2.468 3.161 2.462 3.101 645,128 +0.36(+13.32%)
Mar 26, 2020 2.486 2.959 2.486 2.737 419,275 +0.22(+8.79%)
Mar 25, 2020 2.450 2.958 2.438 2.516 360,683 +0.08(+3.31%)
Mar 24, 2020 3.143 3.245 2.295 2.435 579,636 -0.70(-22.23%)
Mar 23, 2020 2.922 3.275 2.480 3.131 471,881 +0.25(+8.71%)
Mar 20, 2020 2.743 3.088 2.743 2.880 161,993 +0.20(+7.59%)
Mar 19, 2020 2.396 2.716 2.193 2.677 384,625 +0.20(+7.95%)
Mar 18, 2020 2.970 2.988 2.420 2.480 640,968 -0.72(-22.57%)
Mar 17, 2020 3.239 3.257 3.108 3.203 280,549 -0.05(-1.65%)
Mar 16, 2020 3.257 3.418 3.173 3.257 379,329 -0.33(-9.12%)
Mar 13, 2020 3.560 3.867 3.507 3.584 390,603 +0.08(+2.19%)
Mar 12, 2020 3.654 3.690 3.265 3.507 525,149 -0.34(-8.90%)
Mar 11, 2020 3.973 4.015 3.849 3.849 108,151 -0.22(-5.37%)
Mar 10, 2020 4.133 4.150 3.991 4.068 158,436 +0.09(+2.38%)
Mar 09, 2020 4.180 4.180 3.908 3.973 377,646 -0.35(-8.06%)
Mar 06, 2020 4.392 4.475 4.263 4.322 340,295 -0.20(-4.44%)
Mar 05, 2020 4.800 4.800 4.522 4.522 240,005 -0.20(-4.25%)
Mar 04, 2020 4.546 4.797 4.546 4.723 219,977 +0.22(+4.99%)
Mar 03, 2020 4.428 4.516 4.398 4.499 417,594 +0.13(+2.97%)
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.