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 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Feb 29, 2024 6.878 6.888 6.859 6.869 355,117 +0.00(+0.00%)
Feb 28, 2024 6.907 6.907 6.859 6.869 199,642 +0.01(+0.14%)
Feb 27, 2024 6.859 6.869 6.830 6.859 208,911 +0.01(+0.14%)
Feb 26, 2024 6.869 6.869 6.830 6.849 407,710 +0.01(+0.14%)
Feb 23, 2024 6.849 6.849 6.801 6.840 336,905 +0.03(+0.42%)
Feb 22, 2024 6.936 6.942 6.782 6.811 751,985 -0.11(-1.53%)
Feb 21, 2024 6.994 6.994 6.898 6.917 202,445 -0.09(-1.24%)
Feb 20, 2024 6.946 7.013 6.946 7.004 237,743 +0.06(+0.83%)
Feb 16, 2024 6.965 7.004 6.927 6.946 285,163 -0.05(-0.69%)
Feb 15, 2024 7.139 7.158 6.984 6.994 765,100 -0.17(-2.42%)
Feb 14, 2024 7.187 7.197 7.148 7.168 135,294 +0.05(+0.75%)
Feb 13, 2024 7.220 7.248 7.091 7.115 451,727 -0.13(-1.84%)
Feb 12, 2024 7.201 7.379 7.186 7.248 443,976 +0.09(+1.20%)
Feb 09, 2024 7.248 7.258 7.162 7.162 272,466 -0.08(-1.05%)
Feb 08, 2024 7.391 7.391 7.224 7.239 466,294 -0.13(-1.81%)
Feb 07, 2024 7.277 7.401 7.167 7.372 698,110 +0.11(+1.58%)
Feb 06, 2024 7.134 7.325 7.115 7.258 412,576 +0.13(+1.87%)
Feb 05, 2024 7.077 7.134 7.060 7.124 261,596 +0.05(+0.67%)
Feb 02, 2024 7.019 7.134 6.972 7.077 655,668 -0.16(-2.24%)
Feb 01, 2024 7.210 7.387 7.186 7.239 665,649 +0.10(+1.47%)
Jan 31, 2024 7.058 7.134 7.019 7.134 331,721 +0.11(+1.63%)
Jan 30, 2024 6.934 7.038 6.895 7.019 363,251 +0.10(+1.52%)
Jan 29, 2024 6.876 6.924 6.876 6.914 214,475 +0.01(+0.14%)
Jan 26, 2024 6.905 6.914 6.857 6.905 233,007 +0.03(+0.42%)
Jan 25, 2024 6.857 6.905 6.849 6.876 190,248 +0.04(+0.56%)
Jan 24, 2024 6.829 6.850 6.829 6.838 176,582 -0.02(-0.28%)
Jan 23, 2024 6.867 6.876 6.829 6.857 245,308 +0.03(+0.42%)
Jan 22, 2024 6.829 6.848 6.819 6.829 230,117 +0.02(+0.28%)
Jan 19, 2024 6.819 6.848 6.790 6.810 173,110 -0.02(-0.28%)
Jan 18, 2024 6.857 6.885 6.819 6.829 183,427 -0.02(-0.28%)
Jan 17, 2024 6.886 6.886 6.838 6.848 156,284 -0.02(-0.28%)
Jan 16, 2024 6.914 6.905 6.848 6.867 260,605 -0.04(-0.62%)
Jan 12, 2024 6.829 6.914 6.829 6.910 205,682 +0.09(+1.26%)
Jan 11, 2024 6.833 6.852 6.814 6.824 306,458 -0.01(-0.14%)
Jan 10, 2024 6.871 6.880 6.807 6.833 253,963 -0.04(-0.55%)
Jan 09, 2024 6.862 6.880 6.823 6.871 239,635 +0.00(+0.00%)
Jan 08, 2024 6.833 6.880 6.805 6.871 322,920 +0.07(+0.97%)
Jan 05, 2024 6.805 6.843 6.805 6.805 194,747 -0.03(-0.41%)
Jan 04, 2024 6.814 6.833 6.805 6.833 180,653 +0.02(+0.34%)
Jan 03, 2024 6.786 6.833 6.786 6.810 195,617 +0.01(+0.21%)
Jan 02, 2024 6.692 6.829 6.692 6.796 270,538 +0.07(+0.98%)
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%)
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.