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 29, 2021 6.437 6.458 6.387 6.430 167,571 -0.01(-0.22%)
Oct 28, 2021 6.430 6.444 6.358 6.444 178,884 +0.05(+0.78%)
Oct 27, 2021 6.365 6.423 6.380 6.394 103,141 -0.01(-0.11%)
Oct 26, 2021 6.465 6.401 254,278 -0.09(-1.32%)
Oct 25, 2021 6.480 6.494 6.451 6.487 168,149 +0.01(+0.11%)
Oct 22, 2021 6.501 6.508 6.415 6.480 338,744 +0.00(+0.00%)
Oct 21, 2021 6.301 6.501 6.280 6.480 1,242,873 +0.19(+2.95%)
Oct 20, 2021 6.294 6.308 6.272 6.294 134,215 +0.00(+0.00%)
Oct 19, 2021 6.272 6.297 6.230 6.294 97,581 +0.02(+0.34%)
Oct 18, 2021 6.215 6.287 6.180 6.272 300,580 +0.07(+1.15%)
Oct 15, 2021 6.180 6.226 6.144 6.201 159,405 +0.01(+0.12%)
Oct 14, 2021 6.201 6.222 6.187 6.194 147,756 +0.00(+0.03%)
Oct 13, 2021 6.227 6.234 6.178 6.192 311,238 -0.04(-0.57%)
Oct 12, 2021 6.256 6.270 6.199 6.227 197,222 -0.04(-0.57%)
Oct 11, 2021 6.185 6.270 6.163 6.263 184,473 +0.08(+1.26%)
Oct 08, 2021 6.241 6.241 6.107 6.185 139,076 +0.04(+0.69%)
Oct 07, 2021 6.071 6.178 6.064 6.142 361,111 +0.09(+1.40%)
Oct 06, 2021 6.107 6.121 6.050 6.057 217,945 -0.06(-0.93%)
Oct 05, 2021 6.093 6.163 6.093 6.114 262,786 -0.01(-0.23%)
Oct 04, 2021 6.071 6.156 6.057 6.128 223,093 +0.07(+1.17%)
Oct 01, 2021 6.085 6.085 6.018 6.057 272,224 -0.02(-0.35%)
Sep 30, 2021 6.078 6.093 6.036 6.078 197,192 +0.00(+0.00%)
Sep 29, 2021 6.185 6.185 6.057 6.078 143,627 -0.01(-0.12%)
Sep 28, 2021 6.149 6.149 6.057 6.085 384,171 -0.04(-0.58%)
Sep 27, 2021 6.178 6.181 6.093 6.121 253,068 -0.05(-0.80%)
Sep 24, 2021 6.206 6.206 6.121 6.170 248,449 -0.01(-0.11%)
Sep 23, 2021 6.192 6.220 6.149 6.178 299,995 -0.01(-0.11%)
Sep 22, 2021 6.114 6.192 6.100 6.185 225,143 +0.09(+1.39%)
Sep 21, 2021 6.085 6.114 6.022 6.100 301,758 +0.07(+1.18%)
Sep 20, 2021 5.979 6.057 5.951 6.029 477,062 -0.03(-0.47%)
Sep 17, 2021 6.107 6.128 6.041 6.057 186,940 -0.06(-1.04%)
Sep 16, 2021 6.163 6.185 6.107 6.121 187,979 -0.06(-0.92%)
Sep 15, 2021 6.149 6.206 6.149 6.178 200,517 -0.01(-0.11%)
Sep 14, 2021 6.185 6.205 6.160 6.185 201,592 +0.03(+0.49%)
Sep 13, 2021 6.203 6.239 6.147 6.154 261,182 -0.05(-0.79%)
Sep 10, 2021 6.260 6.267 6.203 6.203 192,064 -0.05(-0.79%)
Sep 09, 2021 6.175 6.253 6.161 6.253 279,416 +0.08(+1.25%)
Sep 08, 2021 6.182 6.203 6.147 6.175 218,601 -0.03(-0.45%)
Sep 07, 2021 6.210 6.210 6.175 6.203 259,711 +0.01(+0.11%)
Sep 03, 2021 6.224 6.224 6.151 6.196 185,069 +0.01(+0.23%)
Sep 02, 2021 6.189 6.224 6.154 6.182 246,367 +0.00(+0.00%)
Sep 01, 2021 6.224 6.231 6.170 6.182 308,826 -0.04(-0.68%)
Aug 31, 2021 6.161 6.224 6.146 6.224 452,164 +0.04(+0.57%)
Aug 30, 2021 6.224 6.274 6.182 6.189 360,574 -0.06(-0.90%)
Aug 27, 2021 6.189 6.323 6.147 6.246 321,103 +0.06(+1.02%)
Aug 26, 2021 6.231 6.231 6.154 6.182 265,905 -0.03(-0.45%)
Aug 25, 2021 6.210 6.253 6.175 6.210 275,150 +0.00(+0.00%)
Aug 24, 2021 6.210 6.267 6.189 6.210 225,755 +0.00(+0.00%)
Aug 23, 2021 6.281 6.316 6.196 6.210 367,428 -0.01(-0.23%)
Aug 20, 2021 6.126 6.267 6.098 6.224 275,274 +0.09(+1.49%)
Aug 19, 2021 6.224 6.260 6.098 6.133 237,873 -0.13(-2.02%)
Aug 18, 2021 6.246 6.323 6.182 6.260 164,034 +0.05(+0.79%)
Aug 17, 2021 6.316 6.337 6.196 6.210 406,146 -0.11(-1.67%)
Aug 16, 2021 6.239 6.393 6.239 6.316 259,914 +0.08(+1.27%)
Aug 13, 2021 6.341 6.341 6.236 6.236 322,835 -0.10(-1.65%)
Aug 12, 2021 6.327 6.362 6.278 6.341 242,907 +0.04(+0.66%)
Aug 11, 2021 6.327 6.341 6.285 6.299 133,033 +0.00(+0.00%)
Aug 10, 2021 6.341 6.341 6.236 6.299 185,033 -0.03(-0.55%)
Aug 09, 2021 6.271 6.341 6.257 6.334 253,139 +0.06(+1.00%)
Aug 06, 2021 6.299 6.355 6.236 6.271 187,971 +0.01(+0.11%)
Aug 05, 2021 6.257 6.292 6.243 6.264 105,015 +0.02(+0.33%)
Aug 04, 2021 6.236 6.259 6.205 6.243 190,831 +0.00(+0.00%)
Aug 03, 2021 6.278 6.341 6.236 6.243 303,428 -0.02(-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.