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 (%)
Dec 29, 2023 6.796 6.824 6.607 6.730 391,900 -0.09(-1.38%)
Dec 28, 2023 6.824 6.852 6.777 6.824 300,634 +0.01(+0.14%)
Dec 27, 2023 6.777 6.814 6.741 6.814 251,981 +0.06(+0.84%)
Dec 26, 2023 6.692 6.777 6.673 6.758 271,478 +0.09(+1.41%)
Dec 22, 2023 6.645 6.682 6.645 6.664 197,635 +0.00(+0.00%)
Dec 21, 2023 6.588 6.682 6.579 6.664 180,552 +0.07(+1.00%)
Dec 20, 2023 6.692 6.692 6.583 6.598 180,749 -0.02(-0.28%)
Dec 19, 2023 6.673 6.701 6.569 6.616 344,327 -0.03(-0.43%)
Dec 18, 2023 6.616 6.687 6.593 6.645 332,152 +0.05(+0.71%)
Dec 15, 2023 6.616 6.635 6.569 6.598 209,470 -0.05(-0.71%)
Dec 14, 2023 6.654 6.664 6.607 6.645 361,858 +0.07(+1.08%)
Dec 13, 2023 6.574 6.593 6.537 6.574 323,822 +0.01(+0.14%)
Dec 12, 2023 6.565 6.583 6.546 6.565 289,608 +0.00(+0.00%)
Dec 11, 2023 6.555 6.574 6.500 6.565 416,657 +0.03(+0.43%)
Dec 08, 2023 6.500 6.555 6.490 6.537 327,129 +0.02(+0.29%)
Dec 07, 2023 6.509 6.546 6.490 6.518 380,759 +0.02(+0.29%)
Dec 06, 2023 6.518 6.518 6.490 6.500 311,767 +0.00(+0.00%)
Dec 05, 2023 6.425 6.509 6.425 6.500 283,018 +0.07(+1.16%)
Dec 04, 2023 6.397 6.444 6.388 6.425 235,852 +0.00(+0.00%)
Dec 01, 2023 6.379 6.434 6.379 6.425 220,908 +0.02(+0.29%)
Nov 30, 2023 6.425 6.425 6.379 6.406 196,670 +0.01(+0.15%)
Nov 29, 2023 6.416 6.444 6.351 6.397 172,788 +0.00(+0.00%)
Nov 28, 2023 6.332 6.416 6.332 6.397 141,456 +0.04(+0.59%)
Nov 27, 2023 6.304 6.408 6.257 6.360 347,332 +0.07(+1.19%)
Nov 24, 2023 6.257 6.323 6.257 6.285 234,348 -0.05(-0.74%)
Nov 22, 2023 6.360 6.360 6.248 6.332 441,903 +0.04(+0.59%)
Nov 21, 2023 6.341 6.363 6.239 6.295 527,532 -0.10(-1.60%)
Nov 20, 2023 6.537 6.537 6.360 6.397 600,178 -0.15(-2.28%)
Nov 17, 2023 6.555 6.574 6.509 6.546 201,603 +0.05(+0.72%)
Nov 16, 2023 6.518 6.546 6.488 6.500 195,385 -0.04(-0.57%)
Nov 15, 2023 6.574 6.579 6.490 6.537 220,679 -0.03(-0.43%)
Nov 14, 2023 6.611 6.630 6.490 6.565 255,973 +0.03(+0.50%)
Nov 13, 2023 6.587 6.624 6.505 6.532 347,468 -0.06(-0.84%)
Nov 10, 2023 6.532 6.624 6.505 6.587 377,757 +0.09(+1.42%)
Nov 09, 2023 6.468 6.555 6.431 6.495 300,776 +0.03(+0.43%)
Nov 08, 2023 6.431 6.468 6.321 6.468 219,148 +0.00(+0.00%)
Nov 07, 2023 6.495 6.495 6.348 6.468 254,656 +0.12(+1.88%)
Nov 06, 2023 6.532 6.532 6.293 6.348 536,980 -0.19(-2.95%)
Nov 03, 2023 6.578 6.606 6.486 6.541 367,306 +0.00(+0.00%)
Nov 02, 2023 6.495 6.597 6.449 6.541 346,362 +0.09(+1.43%)
Nov 01, 2023 6.431 6.514 6.397 6.449 440,988 +0.06(+1.01%)
Oct 31, 2023 6.302 6.431 6.268 6.385 291,530 +0.07(+1.17%)
Oct 30, 2023 6.321 6.339 6.247 6.311 251,941 +0.02(+0.29%)
Oct 27, 2023 6.256 6.330 6.183 6.293 352,305 +0.06(+0.88%)
Oct 26, 2023 6.173 6.284 6.146 6.238 440,509 +0.06(+1.04%)
Oct 25, 2023 6.394 6.431 6.146 6.173 451,251 -0.22(-3.45%)
Oct 24, 2023 6.219 6.431 6.219 6.394 700,298 +0.20(+3.27%)
Oct 23, 2023 6.072 6.219 6.035 6.192 518,209 +0.12(+1.97%)
Oct 20, 2023 5.962 6.127 5.960 6.072 255,647 +0.11(+1.85%)
Oct 19, 2023 5.962 6.008 5.897 5.962 334,379 -0.01(-0.15%)
Oct 18, 2023 6.026 6.045 5.916 5.971 301,211 -0.07(-1.22%)
Oct 17, 2023 6.109 6.173 5.934 6.045 674,476 -0.15(-2.38%)
Oct 16, 2023 6.275 6.279 6.155 6.192 466,107 -0.08(-1.32%)
Oct 13, 2023 6.256 6.293 6.252 6.275 264,958 +0.00(+0.07%)
Oct 12, 2023 6.352 6.361 6.252 6.270 525,197 -0.08(-1.29%)
Oct 11, 2023 6.361 6.388 6.306 6.352 363,963 +0.03(+0.43%)
Oct 10, 2023 6.397 6.397 6.306 6.324 270,527 -0.07(-1.14%)
Oct 09, 2023 6.288 6.397 6.210 6.397 441,052 +0.15(+2.47%)
Oct 06, 2023 6.179 6.288 6.138 6.243 303,017 +0.05(+0.73%)
Oct 05, 2023 6.179 6.243 6.134 6.197 247,089 -0.02(-0.29%)
Oct 04, 2023 6.270 6.270 6.152 6.215 287,217 -0.03(-0.44%)
Oct 03, 2023 6.234 6.306 6.220 6.243 377,597 +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.