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

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

7.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2017 4.738 4.800 4.733 4.796 69,722 +0.02(+0.32%)
Nov 29, 2017 4.805 4.805 4.781 4.781 58,637 -0.02(-0.36%)
Nov 28, 2017 4.771 4.810 4.771 4.798 88,176 +0.04(+0.76%)
Nov 27, 2017 4.791 4.791 4.762 4.762 16,298 -0.04(-0.84%)
Nov 24, 2017 4.802 4.802 4.802 4.802 626 +0.02(+0.44%)
Nov 22, 2017 4.805 4.805 4.781 4.781 33,714 -0.03(-0.57%)
Nov 21, 2017 4.786 4.808 4.781 4.808 77,102 +0.02(+0.47%)
Nov 20, 2017 4.815 4.824 4.786 4.786 34,831 -0.03(-0.62%)
Nov 17, 2017 4.810 4.816 4.810 4.816 13,999 -0.00(-0.07%)
Nov 16, 2017 4.786 4.824 4.776 4.819 39,596 +0.03(+0.70%)
Nov 15, 2017 4.834 4.858 4.786 4.786 54,347 -0.02(-0.48%)
Nov 14, 2017 4.834 4.834 4.798 4.809 75,132 -0.05(-1.11%)
Nov 13, 2017 4.872 4.876 4.853 4.863 18,533 -0.02(-0.49%)
Nov 10, 2017 4.886 4.891 4.873 4.887 30,976 -0.01(-0.19%)
Nov 09, 2017 4.896 4.896 4.853 4.896 21,036 +0.05(+0.98%)
Nov 08, 2017 4.849 4.920 4.830 4.849 56,326 +0.02(+0.49%)
Nov 07, 2017 4.849 4.991 4.806 4.825 81,951 -0.10(-1.93%)
Nov 06, 2017 4.801 4.991 4.777 4.920 129,383 +0.10(+2.17%)
Nov 03, 2017 5.086 5.086 4.758 4.815 231,002 -0.32(-6.20%)
Nov 02, 2017 5.111 5.205 5.110 5.134 5,522 -0.02(-0.37%)
Nov 01, 2017 5.229 5.229 5.086 5.153 22,324 +0.00(+0.09%)
Oct 31, 2017 5.158 5.158 5.124 5.148 37,794 -0.01(-0.18%)
Oct 30, 2017 5.181 5.181 5.122 5.157 16,617 +0.02(+0.34%)
Oct 27, 2017 5.140 5.140 5.140 5.140 2,229 -0.01(-0.19%)
Oct 26, 2017 5.150 5.150 5.150 5.150 841 -0.01(-0.15%)
Oct 25, 2017 5.229 5.229 5.110 5.158 27,444 -0.07(-1.36%)
Oct 24, 2017 5.224 5.276 5.200 5.229 25,686 +0.03(+0.64%)
Oct 23, 2017 5.257 5.267 5.196 5.196 18,533 -0.03(-0.64%)
Oct 20, 2017 5.224 5.276 5.181 5.229 28,294 +0.05(+0.92%)
Oct 19, 2017 5.229 5.229 5.181 5.181 7,430 -0.02(-0.46%)
Oct 18, 2017 5.276 5.300 5.205 5.205 20,994 -0.05(-0.90%)
Oct 17, 2017 5.229 5.253 5.205 5.253 59,357 +0.08(+1.57%)
Oct 16, 2017 5.205 5.205 5.158 5.171 17,881 -0.06(-1.10%)
Oct 13, 2017 5.224 5.295 5.210 5.229 40,155 -0.02(-0.45%)
Oct 12, 2017 5.181 5.253 5.134 5.253 6,965 +0.13(+2.50%)
Oct 11, 2017 5.210 5.300 5.111 5.124 73,542 -0.07(-1.37%)
Oct 10, 2017 5.158 5.300 5.110 5.196 79,399 +0.06(+1.20%)
Oct 09, 2017 5.229 5.257 5.134 5.134 10,939 -0.07(-1.37%)
Oct 06, 2017 5.372 5.372 5.205 5.205 53,974 +0.00(+0.00%)
Oct 05, 2017 5.086 5.443 5.086 5.205 47,614 +0.12(+2.34%)
Oct 04, 2017 5.229 5.229 5.086 5.086 28,843 -0.38(-6.96%)
Oct 03, 2017 4.825 5.942 4.825 5.467 201,077 +0.64(+13.30%)
Oct 02, 2017 4.815 4.825 4.814 4.825 62,448 +0.01(+0.30%)
Sep 29, 2017 4.834 4.834 4.811 4.811 44,575 -0.01(-0.30%)
Sep 28, 2017 4.849 4.967 4.754 4.825 534,568 +0.03(+0.59%)
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.