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

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

7.180 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 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 30, 2020 4.531 4.705 4.518 4.640 293,459 +0.14(+3.01%)
Oct 29, 2020 4.518 4.582 4.473 4.505 72,004 +0.01(+0.29%)
Oct 28, 2020 4.544 4.581 4.453 4.492 173,991 -0.12(-2.66%)
Oct 27, 2020 4.666 4.705 4.608 4.615 95,093 +0.02(+0.42%)
Oct 26, 2020 4.647 4.660 4.576 4.595 144,935 +0.01(+0.28%)
Oct 23, 2020 4.673 4.673 4.557 4.582 134,489 +0.00(+0.00%)
Oct 22, 2020 4.544 4.705 4.518 4.582 359,195 +0.11(+2.45%)
Oct 21, 2020 4.427 4.518 4.427 4.473 71,936 +0.05(+1.02%)
Oct 20, 2020 4.382 4.466 4.382 4.427 42,720 +0.00(+0.07%)
Oct 19, 2020 4.479 4.582 4.402 4.424 136,085 -0.08(-1.79%)
Oct 16, 2020 4.511 4.582 4.501 4.505 47,877 -0.00(-0.02%)
Oct 15, 2020 4.531 4.576 4.486 4.506 71,848 -0.04(-0.97%)
Oct 14, 2020 4.486 4.582 4.486 4.550 65,413 +0.05(+1.05%)
Oct 13, 2020 4.458 4.503 4.394 4.503 64,439 +0.06(+1.44%)
Oct 12, 2020 4.247 4.461 4.247 4.439 161,247 +0.18(+4.20%)
Oct 09, 2020 4.356 4.390 4.260 4.260 115,699 -0.12(-2.83%)
Oct 08, 2020 4.279 4.433 4.279 4.384 112,277 +0.08(+1.84%)
Oct 07, 2020 4.362 4.394 4.260 4.305 132,301 +0.07(+1.66%)
Oct 06, 2020 4.216 4.406 4.216 4.235 110,400 +0.04(+0.91%)
Oct 05, 2020 4.043 4.477 4.043 4.196 238,558 +0.20(+4.95%)
Oct 02, 2020 3.896 4.075 3.851 3.998 393,912 +0.14(+3.64%)
Oct 01, 2020 3.845 3.864 3.839 3.858 67,874 +0.03(+0.83%)
Sep 30, 2020 3.832 3.871 3.788 3.826 123,733 +0.00(+0.08%)
Sep 29, 2020 3.851 3.851 3.820 3.823 37,387 +0.00(+0.08%)
Sep 28, 2020 3.775 3.858 3.775 3.820 58,877 +0.02(+0.54%)
Sep 25, 2020 3.820 3.820 3.762 3.799 62,312 -0.00(-0.04%)
Sep 24, 2020 3.781 3.800 3.759 3.800 43,540 +0.03(+0.85%)
Sep 23, 2020 3.851 3.851 3.730 3.768 136,954 -0.04(-1.17%)
Sep 22, 2020 3.845 3.845 3.800 3.813 34,307 -0.01(-0.19%)
Sep 21, 2020 3.858 3.871 3.820 3.821 58,866 -0.04(-1.13%)
Sep 18, 2020 3.864 3.877 3.864 3.864 18,944 +0.00(+0.00%)
Sep 17, 2020 3.883 3.883 3.858 3.864 28,959 -0.01(-0.33%)
Sep 16, 2020 3.915 3.915 3.851 3.877 83,214 -0.01(-0.33%)
Sep 15, 2020 3.915 3.915 3.871 3.890 57,095 -0.02(-0.49%)
Sep 14, 2020 3.915 3.979 3.896 3.909 59,767 +0.03(+0.66%)
Sep 11, 2020 3.883 3.890 3.864 3.883 77,156 -0.01(-0.16%)
Sep 10, 2020 3.890 3.890 3.852 3.890 87,544 +0.03(+0.67%)
Sep 09, 2020 3.852 3.883 3.845 3.864 90,646 +0.01(+0.15%)
Sep 08, 2020 3.795 3.858 3.795 3.858 55,579 +0.06(+1.62%)
Sep 04, 2020 3.795 3.814 3.776 3.797 79,212 -0.00(-0.12%)
Sep 03, 2020 3.858 3.864 3.795 3.801 82,714 -0.04(-1.15%)
Sep 02, 2020 3.820 3.852 3.820 3.845 64,613 +0.00(+0.08%)
Sep 01, 2020 3.839 3.858 3.820 3.842 50,621 +0.03(+0.75%)
Aug 31, 2020 3.820 3.820 3.808 3.814 38,047 +0.01(+0.17%)
Aug 28, 2020 3.808 3.814 3.800 3.808 36,997 +0.03(+0.67%)
Aug 27, 2020 3.814 3.814 3.782 3.782 66,701 -0.02(-0.50%)
Aug 26, 2020 3.814 3.820 3.789 3.801 107,331 +0.01(+0.33%)
Aug 25, 2020 3.814 3.814 3.744 3.789 76,774 +0.00(+0.00%)
Aug 24, 2020 3.801 3.820 3.777 3.789 49,165 -0.01(-0.17%)
Aug 21, 2020 3.795 3.839 3.770 3.795 59,606 +0.00(+0.00%)
Aug 20, 2020 3.801 3.814 3.770 3.795 39,428 -0.01(-0.17%)
Aug 19, 2020 3.801 3.814 3.794 3.801 41,761 +0.00(+0.00%)
Aug 18, 2020 3.808 3.817 3.770 3.801 70,876 -0.03(-0.66%)
Aug 17, 2020 3.801 3.852 3.789 3.826 132,379 +0.03(+0.66%)
Aug 14, 2020 3.770 3.814 3.770 3.801 47,107 +0.01(+0.17%)
Aug 13, 2020 3.801 3.807 3.782 3.795 73,947 +0.01(+0.17%)
Aug 12, 2020 3.757 3.801 3.757 3.789 43,809 +0.02(+0.50%)
Aug 11, 2020 3.833 3.839 3.770 3.770 75,659 -0.04(-0.99%)
Aug 10, 2020 3.757 3.814 3.751 3.807 119,764 +0.05(+1.42%)
Aug 07, 2020 3.807 3.807 3.751 3.754 33,534 -0.00(-0.08%)
Aug 06, 2020 3.757 3.770 3.745 3.757 69,018 -0.01(-0.17%)
Aug 05, 2020 3.751 3.770 3.746 3.764 79,900 +0.01(+0.17%)
Aug 04, 2020 3.720 3.770 3.714 3.757 169,168 +0.01(+0.33%)
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.