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

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

7.168 +0.008 (+0.11%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 7, 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 (%)
Oct 31, 2018 4.718 4.770 4.713 4.744 60,187 +0.05(+0.99%)
Oct 30, 2018 4.744 4.761 4.672 4.698 40,526 -0.06(-1.20%)
Oct 29, 2018 4.771 4.778 4.734 4.755 52,877 -0.01(-0.22%)
Oct 26, 2018 4.853 4.853 4.734 4.765 84,953 -0.08(-1.71%)
Oct 25, 2018 4.926 4.926 4.843 4.848 90,545 -0.09(-1.89%)
Oct 24, 2018 4.936 4.941 4.920 4.941 14,208 +0.02(+0.42%)
Oct 23, 2018 4.972 4.973 4.920 4.920 30,930 -0.06(-1.13%)
Oct 22, 2018 4.972 4.990 4.972 4.976 17,102 +0.01(+0.29%)
Oct 19, 2018 4.977 4.993 4.962 4.962 7,916 -0.01(-0.26%)
Oct 18, 2018 4.972 4.988 4.962 4.975 9,592 -0.00(-0.05%)
Oct 17, 2018 5.013 5.013 4.967 4.977 15,641 +0.00(+0.00%)
Oct 16, 2018 5.008 5.019 4.977 4.977 31,683 -0.03(-0.52%)
Oct 15, 2018 5.008 5.019 5.003 5.003 39,557 -0.01(-0.10%)
Oct 12, 2018 4.951 5.008 4.951 5.008 16,218 +0.05(+1.04%)
Oct 11, 2018 5.081 5.081 4.916 4.957 59,139 -0.06(-1.13%)
Oct 10, 2018 5.003 5.142 4.998 5.014 83,493 +0.04(+0.72%)
Oct 09, 2018 5.003 5.003 4.978 4.978 29,950 -0.02(-0.31%)
Oct 08, 2018 5.039 5.039 4.988 4.993 36,770 -0.02(-0.41%)
Oct 05, 2018 5.039 5.075 5.003 5.014 17,307 +0.00(+0.00%)
Oct 04, 2018 5.055 5.085 5.014 5.014 20,889 -0.05(-1.02%)
Oct 03, 2018 5.045 5.142 5.045 5.065 125,817 +0.01(+0.21%)
Oct 02, 2018 5.045 5.065 5.039 5.055 32,322 +0.00(+0.00%)
Oct 01, 2018 5.039 5.065 5.037 5.055 33,195 +0.02(+0.31%)
Sep 28, 2018 5.019 5.045 5.019 5.039 2,139 +0.02(+0.41%)
Sep 27, 2018 5.050 5.050 5.014 5.019 31,931 -0.01(-0.20%)
Sep 26, 2018 5.039 5.044 5.029 5.029 40,079 -0.02(-0.41%)
Sep 25, 2018 5.040 5.050 5.037 5.050 17,154 +0.02(+0.30%)
Sep 24, 2018 5.024 5.043 5.024 5.035 3,568 +0.01(+0.21%)
Sep 21, 2018 5.003 5.055 5.003 5.024 14,390 +0.01(+0.21%)
Sep 20, 2018 5.029 5.049 5.014 5.014 34,070 -0.01(-0.20%)
Sep 19, 2018 5.055 5.070 5.019 5.024 21,033 -0.04(-0.81%)
Sep 18, 2018 5.055 5.065 5.054 5.065 13,264 -0.01(-0.13%)
Sep 17, 2018 5.045 5.075 5.045 5.072 12,455 +0.01(+0.13%)
Sep 14, 2018 5.091 5.091 5.065 5.065 29,948 +0.01(+0.30%)
Sep 13, 2018 5.030 5.081 5.025 5.050 78,044 +0.00(+0.00%)
Sep 12, 2018 5.025 5.050 5.004 5.050 26,304 -0.01(-0.20%)
Sep 11, 2018 5.030 5.071 5.030 5.060 21,839 +0.01(+0.10%)
Sep 10, 2018 5.025 5.055 5.025 5.055 13,710 +0.03(+0.61%)
Sep 07, 2018 5.035 5.045 5.025 5.025 10,379 -0.02(-0.40%)
Sep 06, 2018 5.040 5.065 5.035 5.045 28,123 +0.01(+0.10%)
Sep 05, 2018 5.035 5.055 5.035 5.040 11,252 +0.00(+0.00%)
Sep 04, 2018 5.045 5.081 5.040 5.040 54,767 -0.05(-1.00%)
Aug 31, 2018 5.091 5.091 5.091 0 +0.00(+0.00%)
Aug 30, 2018 5.111 5.147 5.081 5.091 111,212 -0.02(-0.40%)
Aug 29, 2018 5.035 5.117 5.035 5.111 31,695 +0.04(+0.81%)
Aug 28, 2018 5.065 5.096 5.065 5.071 37,151 -0.04(-0.80%)
Aug 27, 2018 5.147 5.147 5.106 5.111 24,342 -0.01(-0.20%)
Aug 24, 2018 5.086 5.122 5.086 5.122 16,254 +0.00(+0.00%)
Aug 23, 2018 5.111 5.130 5.106 5.122 53,813 +0.01(+0.10%)
Aug 22, 2018 5.152 5.152 5.117 5.117 23,921 +0.01(+0.20%)
Aug 21, 2018 5.106 5.122 5.076 5.106 48,841 +0.00(+0.00%)
Aug 20, 2018 5.106 5.114 5.096 5.106 15,938 +0.02(+0.30%)
Aug 17, 2018 5.096 5.096 5.081 5.091 36,621 +0.01(+0.10%)
Aug 16, 2018 5.106 5.117 5.086 5.086 28,384 -0.01(-0.27%)
Aug 15, 2018 5.081 5.132 5.081 5.100 20,823 +0.03(+0.57%)
Aug 14, 2018 5.106 5.122 5.052 5.071 43,281 -0.02(-0.48%)
Aug 13, 2018 5.122 5.122 5.086 5.095 64,449 -0.03(-0.52%)
Aug 10, 2018 5.071 5.122 5.071 5.122 45,747 +0.05(+0.90%)
Aug 09, 2018 5.122 5.122 5.046 5.076 98,140 +0.02(+0.30%)
Aug 08, 2018 5.077 5.077 5.061 5.061 64,711 -0.02(-0.30%)
Aug 07, 2018 5.081 5.457 5.071 5.076 82,212 -0.01(-0.10%)
Aug 06, 2018 5.147 5.147 5.026 5.081 45,511 +0.04(+0.70%)
Aug 03, 2018 5.071 5.071 5.031 5.046 47,719 -0.03(-0.60%)
Aug 02, 2018 5.061 5.097 5.061 5.076 61,193 +0.00(+0.00%)
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.