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: 2:56 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 31, 2022 5.761 5.869 5.741 5.867 243,453 +0.11(+1.84%)
May 27, 2022 5.829 5.829 5.723 5.761 373,424 +0.02(+0.26%)
May 26, 2022 5.708 5.859 5.708 5.746 257,892 +0.03(+0.53%)
May 25, 2022 5.693 5.747 5.655 5.715 193,914 -0.02(-0.40%)
May 24, 2022 5.700 5.756 5.693 5.738 70,535 +0.01(+0.13%)
May 23, 2022 5.723 5.757 5.715 5.730 114,996 +0.03(+0.53%)
May 20, 2022 5.761 5.761 5.647 5.700 150,082 +0.00(+0.00%)
May 19, 2022 5.730 5.799 5.685 5.700 133,922 -0.05(-0.92%)
May 18, 2022 5.950 5.950 5.685 5.753 175,773 -0.25(-4.17%)
May 17, 2022 5.996 6.003 5.844 6.003 142,338 +0.01(+0.13%)
May 16, 2022 5.761 6.102 5.761 5.996 325,038 +0.29(+5.05%)
May 13, 2022 5.617 5.821 5.594 5.708 338,897 +0.34(+6.40%)
May 12, 2022 6.032 6.062 5.327 5.364 1,134,271 -0.68(-11.18%)
May 11, 2022 6.137 6.189 5.980 6.040 270,313 -0.10(-1.59%)
May 10, 2022 6.280 6.295 6.115 6.137 131,164 -0.02(-0.24%)
May 09, 2022 6.272 6.287 6.115 6.152 373,734 -0.11(-1.80%)
May 06, 2022 6.340 6.366 6.250 6.265 354,148 -0.08(-1.18%)
May 05, 2022 6.377 6.400 6.295 6.340 160,864 -0.02(-0.35%)
May 04, 2022 6.265 6.400 6.227 6.362 85,189 +0.10(+1.56%)
May 03, 2022 6.212 6.310 6.205 6.265 207,064 +0.06(+0.97%)
May 02, 2022 6.325 6.400 6.190 6.205 271,709 -0.15(-2.36%)
Apr 29, 2022 6.392 6.430 6.347 6.355 155,375 -0.08(-1.17%)
Apr 28, 2022 6.407 6.430 6.355 6.430 169,092 +0.06(+0.94%)
Apr 27, 2022 6.400 6.407 6.302 6.370 192,597 +0.05(+0.71%)
Apr 26, 2022 6.340 6.377 6.250 6.325 207,989 +0.02(+0.36%)
Apr 25, 2022 6.130 6.362 6.122 6.302 527,867 +0.20(+3.32%)
Apr 22, 2022 6.302 6.311 6.047 6.100 514,584 -0.21(-3.33%)
Apr 21, 2022 6.370 6.377 6.278 6.310 131,398 -0.03(-0.47%)
Apr 20, 2022 6.355 6.445 6.325 6.340 184,364 -0.02(-0.24%)
Apr 19, 2022 6.257 6.460 6.242 6.355 468,308 +0.10(+1.56%)
Apr 18, 2022 6.302 6.317 6.242 6.257 222,283 -0.06(-0.95%)
Apr 14, 2022 6.370 6.377 6.287 6.317 182,835 +0.02(+0.39%)
Apr 13, 2022 6.315 6.329 6.226 6.292 184,213 +0.01(+0.12%)
Apr 12, 2022 6.285 6.382 6.270 6.285 170,285 +0.03(+0.48%)
Apr 11, 2022 6.278 6.315 6.255 6.255 197,112 -0.06(-0.94%)
Apr 08, 2022 6.285 6.411 6.270 6.315 127,425 +0.01(+0.24%)
Apr 07, 2022 6.278 6.322 6.257 6.300 181,099 +0.04(+0.71%)
Apr 06, 2022 6.255 6.285 6.196 6.255 283,233 -0.04(-0.71%)
Apr 05, 2022 6.315 6.382 6.270 6.300 105,284 -0.01(-0.24%)
Apr 04, 2022 6.330 6.337 6.255 6.315 184,298 +0.01(+0.24%)
Apr 01, 2022 6.359 6.382 6.248 6.300 269,523 +0.00(+0.00%)
Mar 31, 2022 6.337 6.382 6.285 6.300 249,826 -0.07(-1.17%)
Mar 30, 2022 6.322 6.389 6.315 6.374 143,224 +0.06(+0.94%)
Mar 29, 2022 6.255 6.456 6.248 6.315 287,400 +0.07(+1.07%)
Mar 28, 2022 6.248 6.300 6.188 6.248 332,158 +0.01(+0.24%)
Mar 25, 2022 6.248 6.292 6.219 6.233 159,716 -0.02(-0.36%)
Mar 24, 2022 6.307 6.359 6.255 6.255 172,805 -0.04(-0.59%)
Mar 23, 2022 6.359 6.359 6.248 6.292 284,796 -0.05(-0.82%)
Mar 22, 2022 6.441 6.471 6.322 6.344 334,367 -0.07(-1.04%)
Mar 21, 2022 6.404 6.471 6.389 6.411 244,940 +0.01(+0.12%)
Mar 18, 2022 6.471 6.508 6.374 6.404 216,789 -0.07(-1.03%)
Mar 17, 2022 6.545 6.545 6.434 6.471 272,604 -0.01(-0.11%)
Mar 16, 2022 6.434 6.568 6.382 6.478 366,224 +0.13(+1.99%)
Mar 15, 2022 6.300 6.426 6.300 6.352 235,819 +0.10(+1.55%)
Mar 14, 2022 6.449 6.463 6.225 6.255 274,196 -0.15(-2.40%)
Mar 11, 2022 6.468 6.512 6.380 6.409 343,428 -0.07(-1.14%)
Mar 10, 2022 6.498 6.557 6.387 6.483 144,769 -0.04(-0.68%)
Mar 09, 2022 6.579 6.579 6.428 6.527 205,463 +0.05(+0.80%)
Mar 08, 2022 6.527 6.542 6.417 6.476 253,630 -0.06(-0.89%)
Mar 07, 2022 6.542 6.623 6.490 6.534 296,367 -0.01(-0.12%)
Mar 04, 2022 6.490 6.571 6.490 6.542 128,108 +0.01(+0.23%)
Mar 03, 2022 6.571 6.623 6.527 6.527 144,264 -0.05(-0.78%)
Mar 02, 2022 6.564 6.601 6.476 6.579 220,324 +0.07(+1.13%)
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.