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
Streaming Delayed 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 (%)
Dec 31, 2020 4.932 4.932 4.932 272,940 +0.00(+0.00%)
Dec 30, 2020 4.998 5.073 4.899 4.932 272,940 -0.10(-1.96%)
Dec 29, 2020 5.129 5.175 4.998 5.031 209,427 -0.09(-1.67%)
Dec 28, 2020 5.195 5.195 5.096 5.116 230,446 -0.06(-1.14%)
Dec 24, 2020 5.327 5.361 5.129 5.175 176,702 -0.09(-1.63%)
Dec 23, 2020 5.261 5.491 5.202 5.261 435,595 +0.04(+0.76%)
Dec 22, 2020 5.064 5.248 5.031 5.221 190,087 +0.18(+3.66%)
Dec 21, 2020 5.050 5.090 4.985 5.037 79,560 -0.05(-0.91%)
Dec 18, 2020 5.123 5.162 5.004 5.083 115,723 -0.01(-0.26%)
Dec 17, 2020 5.044 5.129 5.031 5.096 105,658 +0.04(+0.78%)
Dec 16, 2020 5.077 5.090 4.998 5.057 145,344 +0.00(+0.00%)
Dec 15, 2020 4.998 5.129 4.966 5.057 294,479 +0.09(+1.72%)
Dec 14, 2020 4.971 5.037 4.912 4.971 155,005 +0.07(+1.45%)
Dec 11, 2020 4.982 4.982 4.871 4.900 219,740 -0.07(-1.51%)
Dec 10, 2020 4.923 5.027 4.906 4.975 252,876 +0.07(+1.33%)
Dec 09, 2020 4.943 4.949 4.884 4.910 97,026 -0.03(-0.53%)
Dec 08, 2020 4.943 4.969 4.884 4.936 129,660 +0.03(+0.53%)
Dec 07, 2020 4.923 5.001 4.884 4.910 193,588 +0.01(+0.27%)
Dec 04, 2020 4.930 5.078 4.865 4.897 127,452 -0.05(-1.05%)
Dec 03, 2020 4.995 5.089 4.936 4.949 103,797 -0.06(-1.17%)
Dec 02, 2020 4.884 5.047 4.884 5.008 136,762 +0.10(+2.12%)
Dec 01, 2020 4.871 4.916 4.800 4.904 112,434 +0.08(+1.76%)
Nov 30, 2020 4.819 4.858 4.806 4.819 97,323 +0.01(+0.14%)
Nov 27, 2020 4.819 4.839 4.793 4.813 34,396 +0.01(+0.14%)
Nov 25, 2020 4.760 4.865 4.721 4.806 83,535 +0.03(+0.54%)
Nov 24, 2020 4.975 4.982 4.754 4.780 281,444 -0.15(-3.04%)
Nov 23, 2020 4.845 4.982 4.845 4.930 146,774 +0.05(+0.93%)
Nov 20, 2020 4.819 5.014 4.819 4.884 94,898 +0.00(+0.00%)
Nov 19, 2020 4.728 4.913 4.721 4.884 92,120 +0.10(+2.18%)
Nov 18, 2020 4.813 4.855 4.728 4.780 82,702 -0.03(-0.68%)
Nov 17, 2020 4.949 4.949 4.793 4.813 161,726 -0.12(-2.51%)
Nov 16, 2020 4.917 4.995 4.878 4.936 113,938 +0.04(+0.84%)
Nov 13, 2020 4.837 4.931 4.831 4.895 164,971 +0.06(+1.34%)
Nov 12, 2020 4.798 4.876 4.740 4.831 121,379 +0.04(+0.81%)
Nov 11, 2020 4.740 4.915 4.676 4.792 175,406 +0.09(+1.92%)
Nov 10, 2020 4.637 4.740 4.619 4.702 78,795 +0.09(+1.96%)
Nov 09, 2020 4.611 4.740 4.579 4.611 157,462 +0.05(+0.99%)
Nov 06, 2020 4.773 4.844 4.534 4.566 169,933 -0.23(-4.84%)
Nov 05, 2020 4.740 4.921 4.657 4.798 190,717 +0.09(+1.92%)
Nov 04, 2020 4.670 4.802 4.611 4.708 100,646 +0.01(+0.14%)
Nov 03, 2020 4.682 4.766 4.628 4.702 108,910 +0.03(+0.55%)
Nov 02, 2020 4.747 4.759 4.579 4.676 218,286 +0.04(+0.83%)
Oct 30, 2020 4.528 4.702 4.515 4.637 293,662 +0.14(+3.01%)
Oct 29, 2020 4.515 4.579 4.470 4.502 72,054 +0.01(+0.29%)
Oct 28, 2020 4.541 4.578 4.450 4.489 174,111 -0.12(-2.66%)
Oct 27, 2020 4.663 4.702 4.605 4.611 95,159 +0.02(+0.42%)
Oct 26, 2020 4.644 4.657 4.573 4.592 145,035 +0.01(+0.28%)
Oct 23, 2020 4.670 4.670 4.553 4.579 134,582 +0.00(+0.00%)
Oct 22, 2020 4.541 4.702 4.515 4.579 359,443 +0.11(+2.45%)
Oct 21, 2020 4.424 4.515 4.424 4.470 71,986 +0.05(+1.02%)
Oct 20, 2020 4.379 4.463 4.379 4.424 42,750 +0.00(+0.07%)
Oct 19, 2020 4.476 4.579 4.399 4.421 136,179 -0.08(-1.79%)
Oct 16, 2020 4.508 4.579 4.497 4.502 47,910 -0.00(-0.02%)
Oct 15, 2020 4.528 4.573 4.482 4.503 71,897 -0.04(-0.97%)
Oct 14, 2020 4.482 4.579 4.482 4.547 65,458 +0.05(+1.05%)
Oct 13, 2020 4.455 4.500 4.391 4.500 64,484 +0.06(+1.44%)
Oct 12, 2020 4.245 4.458 4.245 4.436 161,358 +0.18(+4.20%)
Oct 09, 2020 4.353 4.387 4.257 4.257 115,779 -0.12(-2.83%)
Oct 08, 2020 4.276 4.430 4.276 4.381 112,355 +0.08(+1.84%)
Oct 07, 2020 4.359 4.391 4.257 4.302 132,393 +0.07(+1.66%)
Oct 06, 2020 4.213 4.403 4.213 4.232 110,476 +0.04(+0.91%)
Oct 05, 2020 4.040 4.474 4.040 4.194 238,722 +0.20(+4.95%)
Oct 02, 2020 3.894 4.072 3.849 3.996 394,184 +0.14(+3.64%)
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.