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 +0.030 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2018 3.925 3.941 3.831 3.846 140,065 -0.02(-0.54%)
Dec 28, 2018 3.841 3.946 3.825 3.867 269,677 +0.04(+0.96%)
Dec 27, 2018 3.852 3.857 3.699 3.831 407,703 -0.01(-0.27%)
Dec 26, 2018 3.762 3.877 3.741 3.841 169,680 +0.09(+2.53%)
Dec 24, 2018 3.757 3.841 3.662 3.746 59,675 -0.10(-2.60%)
Dec 21, 2018 4.209 4.225 3.846 3.846 136,834 -0.36(-8.63%)
Dec 20, 2018 4.278 4.310 4.136 4.209 97,716 -0.09(-2.08%)
Dec 19, 2018 4.325 4.341 4.273 4.299 74,173 -0.01(-0.12%)
Dec 18, 2018 4.288 4.315 4.288 4.304 71,980 -0.01(-0.24%)
Dec 17, 2018 4.388 4.394 4.304 4.315 102,686 -0.03(-0.73%)
Dec 14, 2018 4.441 4.446 4.346 4.346 85,331 -0.06(-1.44%)
Dec 13, 2018 4.399 4.410 4.358 4.410 55,973 +0.01(+0.17%)
Dec 12, 2018 4.431 4.431 4.399 4.402 43,051 +0.01(+0.18%)
Dec 11, 2018 4.436 4.447 4.394 4.394 45,743 -0.04(-0.90%)
Dec 10, 2018 4.446 4.477 4.431 4.434 49,357 -0.05(-1.09%)
Dec 07, 2018 4.389 4.493 4.358 4.483 100,021 +0.07(+1.54%)
Dec 06, 2018 4.426 4.426 4.389 4.415 71,663 -0.02(-0.35%)
Dec 04, 2018 4.415 4.436 4.399 4.431 93,315 +0.01(+0.12%)
Dec 03, 2018 4.405 4.441 4.405 4.425 23,788 +0.03(+0.59%)
Nov 30, 2018 4.478 4.493 4.363 4.399 105,961 -0.08(-1.86%)
Nov 29, 2018 4.441 4.486 4.436 4.483 39,104 +0.06(+1.42%)
Nov 28, 2018 4.514 4.532 4.420 4.420 74,129 -0.10(-2.31%)
Nov 27, 2018 4.509 4.582 4.509 4.525 70,712 -0.02(-0.34%)
Nov 26, 2018 4.567 4.640 4.540 4.540 146,169 -0.03(-0.74%)
Nov 23, 2018 4.598 4.598 4.574 4.574 8,814 +0.00(+0.06%)
Nov 21, 2018 4.572 4.572 4.572 0 -0.07(-1.57%)
Nov 20, 2018 4.697 4.713 4.624 4.645 68,181 -0.04(-0.87%)
Nov 19, 2018 4.707 4.707 4.686 4.686 12,682 -0.00(-0.02%)
Nov 16, 2018 4.687 4.692 4.645 4.687 26,825 +0.04(+0.79%)
Nov 15, 2018 4.713 4.726 4.650 4.650 24,957 -0.06(-1.33%)
Nov 14, 2018 4.728 4.754 4.702 4.713 38,107 -0.00(-0.01%)
Nov 13, 2018 4.720 4.721 4.713 4.713 66,325 -0.01(-0.22%)
Nov 12, 2018 4.729 4.729 4.718 4.724 24,742 -0.01(-0.11%)
Nov 09, 2018 4.739 4.739 4.724 4.729 18,149 -0.01(-0.19%)
Nov 08, 2018 4.739 4.739 4.734 4.738 72,131 -0.02(-0.35%)
Nov 07, 2018 4.815 4.815 4.755 4.755 37,149 -0.04(-0.76%)
Nov 06, 2018 4.791 4.822 4.783 4.791 20,085 +0.01(+0.22%)
Nov 05, 2018 4.779 4.790 4.779 4.780 11,300 +0.01(+0.22%)
Nov 02, 2018 4.713 4.770 4.713 4.770 48,076 +0.03(+0.66%)
Nov 01, 2018 4.755 4.762 4.713 4.739 30,432 -0.01(-0.11%)
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%)
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.