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

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

7.175 +0.015 (+0.21%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 7, 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 (%)
Apr 30, 2018 4.509 4.533 4.504 4.504 99,118 +0.00(+0.00%)
Apr 27, 2018 4.514 4.530 4.479 4.504 185,586 -0.00(-0.11%)
Apr 26, 2018 4.519 4.538 4.509 4.509 86,526 +0.01(+0.22%)
Apr 25, 2018 4.519 4.524 4.484 4.499 136,733 -0.02(-0.55%)
Apr 24, 2018 4.524 4.563 4.514 4.524 109,675 -0.02(-0.44%)
Apr 23, 2018 4.558 4.563 4.504 4.543 155,848 -0.00(-0.11%)
Apr 20, 2018 4.553 4.578 4.514 4.548 78,596 -0.01(-0.27%)
Apr 19, 2018 4.573 4.578 4.538 4.561 80,949 -0.02(-0.38%)
Apr 18, 2018 4.597 4.608 4.568 4.578 121,999 -0.01(-0.32%)
Apr 17, 2018 4.598 4.628 4.593 4.593 54,941 -0.00(-0.11%)
Apr 16, 2018 4.588 4.610 4.588 4.598 77,560 -0.01(-0.32%)
Apr 13, 2018 4.648 4.648 4.613 4.613 59,419 -0.02(-0.33%)
Apr 12, 2018 4.594 4.628 4.594 4.628 83,073 +0.04(+0.86%)
Apr 11, 2018 4.604 4.604 4.569 4.589 98,515 -0.00(-0.11%)
Apr 10, 2018 4.589 4.604 4.574 4.594 61,918 +0.00(+0.00%)
Apr 09, 2018 4.604 4.608 4.589 4.594 93,165 -0.00(-0.11%)
Apr 06, 2018 4.618 4.621 4.579 4.599 65,340 -0.00(-0.11%)
Apr 05, 2018 4.633 4.633 4.604 4.604 96,234 +0.02(+0.43%)
Apr 04, 2018 4.623 4.623 4.554 4.584 143,244 -0.01(-0.21%)
Apr 03, 2018 4.579 4.613 4.564 4.594 107,784 +0.00(+0.11%)
Apr 02, 2018 4.643 4.643 4.584 4.589 152,979 -0.06(-1.37%)
Mar 29, 2018 4.653 4.653 4.653 0 +0.01(+0.32%)
Mar 28, 2018 4.663 4.677 4.633 4.638 66,347 -0.01(-0.32%)
Mar 27, 2018 4.658 4.659 4.653 4.653 3,858 -0.00(-0.11%)
Mar 26, 2018 4.658 4.679 4.657 4.658 40,760 +0.01(+0.16%)
Mar 23, 2018 4.638 4.650 4.638 4.650 24,303 -0.01(-0.12%)
Mar 22, 2018 4.638 4.658 4.638 4.656 5,498 -0.02(-0.46%)
Mar 21, 2018 4.707 4.708 4.677 4.677 56,765 -0.01(-0.31%)
Mar 20, 2018 4.761 4.761 4.677 4.692 51,769 -0.06(-1.20%)
Mar 19, 2018 4.741 4.751 4.741 4.749 1,933 -0.00(-0.04%)
Mar 16, 2018 4.737 4.754 4.717 4.751 33,981 +0.04(+0.84%)
Mar 15, 2018 4.763 4.763 4.712 4.712 22,544 -0.05(-1.14%)
Mar 14, 2018 4.751 4.766 4.751 4.766 19,822 +0.02(+0.51%)
Mar 13, 2018 4.759 4.776 4.742 4.742 22,290 -0.00(-0.10%)
Mar 12, 2018 4.761 4.776 4.747 4.747 30,957 -0.01(-0.21%)
Mar 09, 2018 4.879 4.879 4.757 4.757 14,834 -0.00(-0.01%)
Mar 08, 2018 4.732 4.796 4.729 4.757 37,158 +0.03(+0.63%)
Mar 07, 2018 4.755 4.757 4.727 4.727 39,408 -0.01(-0.31%)
Mar 06, 2018 4.791 4.805 4.742 4.742 58,110 -0.04(-0.92%)
Mar 05, 2018 4.732 4.786 4.732 4.786 9,943 +0.05(+1.14%)
Mar 02, 2018 4.757 4.757 4.727 4.732 17,493 -0.03(-0.72%)
Mar 01, 2018 4.766 4.766 4.763 4.766 17,184 +0.01(+0.21%)
Feb 28, 2018 4.777 4.796 4.757 4.757 23,642 -0.00(-0.10%)
Feb 27, 2018 4.791 4.791 4.754 4.761 51,503 -0.01(-0.31%)
Feb 26, 2018 4.815 4.815 4.766 4.776 18,592 -0.05(-1.01%)
Feb 23, 2018 4.742 4.835 4.735 4.825 105,644 +0.12(+2.65%)
Feb 22, 2018 4.722 4.722 4.700 23,209 -0.02(-0.47%)
Feb 21, 2018 4.737 4.737 4.722 4.722 13,787 +0.00(+0.00%)
Feb 20, 2018 4.727 4.727 4.722 4.722 8,697 +0.00(+0.00%)
Feb 16, 2018 4.722 4.722 4.722 0 -0.00(-0.10%)
Feb 15, 2018 4.738 4.746 4.727 4.727 11,780 -0.01(-0.21%)
Feb 14, 2018 4.696 4.737 4.696 4.737 32,289 +0.05(+1.03%)
Feb 13, 2018 4.698 4.703 4.664 4.689 31,602 -0.01(-0.28%)
Feb 12, 2018 4.698 4.714 4.698 4.702 43,894 +0.02(+0.49%)
Feb 09, 2018 4.698 4.698 4.679 4.679 26,120 -0.03(-0.61%)
Feb 08, 2018 4.713 4.742 4.708 4.708 37,928 -0.01(-0.15%)
Feb 07, 2018 4.723 4.771 4.708 4.714 36,273 +0.01(+0.14%)
Feb 06, 2018 4.630 4.708 4.624 4.708 14,599 +0.12(+2.65%)
Feb 05, 2018 4.732 4.732 4.587 4.587 27,589 -0.12(-2.48%)
Feb 02, 2018 4.723 4.723 4.703 4.703 13,111 -0.00(-0.02%)
Feb 01, 2018 4.698 4.708 4.708 4.704 24,886 -0.00(-0.08%)
Jan 31, 2018 4.723 4.723 4.693 4.708 14,634 -0.01(-0.31%)
Jan 30, 2018 4.757 4.757 4.693 4.723 35,686 -0.04(-0.92%)
Jan 29, 2018 4.815 4.820 4.761 4.766 38,723 -0.04(-0.91%)
Jan 26, 2018 4.829 4.829 4.771 4.810 53,367 -0.05(-1.10%)
Jan 25, 2018 4.854 4.872 4.844 4.863 14,895 -0.01(-0.30%)
Jan 24, 2018 4.815 4.922 4.781 4.878 53,911 +0.05(+1.11%)
Jan 23, 2018 4.708 4.844 4.708 4.825 97,291 +0.12(+2.58%)
Jan 22, 2018 4.708 4.708 4.689 4.703 2,132 +0.00(+0.10%)
Jan 19, 2018 4.708 4.727 4.679 4.699 14,753 -0.01(-0.20%)
Jan 18, 2018 4.713 4.752 4.679 4.708 13,004 +0.01(+0.21%)
Jan 17, 2018 4.771 4.771 4.679 4.698 30,047 -0.08(-1.73%)
Jan 16, 2018 4.752 4.854 4.747 4.781 56,701 +0.02(+0.41%)
Jan 12, 2018 4.761 4.761 4.761 0 +0.03(+0.71%)
Jan 11, 2018 4.723 4.728 4.689 4.728 14,605 +0.00(+0.00%)
Jan 10, 2018 4.728 4.738 4.718 4.728 39,761 -0.00(-0.10%)
Jan 09, 2018 4.723 4.757 4.655 4.733 271,954 +0.00(+0.10%)
Jan 08, 2018 4.709 4.757 4.685 4.728 132,401 +0.06(+1.34%)
Jan 05, 2018 4.665 4.699 4.660 4.665 21,186 +0.00(+0.10%)
Jan 04, 2018 4.657 4.675 4.579 4.660 40,342 +0.05(+1.15%)
Jan 03, 2018 4.569 4.632 4.569 4.607 43,164 +0.05(+1.16%)
Jan 02, 2018 4.554 4.530 4.554 50,548 +0.02(+0.53%)
Dec 29, 2017 4.530 4.530 4.530 0 +0.00(+0.11%)
Dec 28, 2017 4.511 4.526 4.468 4.526 191,606 +0.01(+0.32%)
Dec 27, 2017 4.554 4.554 4.492 4.511 170,079 -0.03(-0.64%)
Dec 26, 2017 4.569 4.593 4.535 4.540 93,669 -0.03(-0.74%)
Dec 22, 2017 4.624 4.624 4.559 4.574 55,914 -0.03(-0.73%)
Dec 21, 2017 4.747 4.757 4.603 4.607 64,377 -0.09(-1.95%)
Dec 20, 2017 4.805 4.810 4.670 4.699 11,248 -0.07(-1.42%)
Dec 19, 2017 4.781 4.791 4.767 4.767 7,677 +0.00(+0.00%)
Dec 18, 2017 4.748 4.770 4.747 4.767 13,032 -0.01(-0.20%)
Dec 15, 2017 4.738 4.776 4.731 4.776 14,773 +0.06(+1.32%)
Dec 14, 2017 4.724 4.735 4.694 4.714 31,115 -0.01(-0.20%)
Dec 13, 2017 4.738 4.755 4.714 4.724 14,883 -0.01(-0.30%)
Dec 12, 2017 4.767 4.767 4.663 4.738 49,462 -0.02(-0.40%)
Dec 11, 2017 4.781 4.786 4.738 4.757 35,057 +0.01(+0.20%)
Dec 08, 2017 4.767 4.781 4.748 4.748 29,685 -0.01(-0.30%)
Dec 07, 2017 4.781 4.858 4.714 4.762 46,457 -0.02(-0.50%)
Dec 06, 2017 4.771 4.834 4.742 4.786 68,040 +0.07(+1.52%)
Dec 05, 2017 4.776 4.776 4.523 4.714 80,021 -0.07(-1.50%)
Dec 04, 2017 4.805 4.805 4.771 4.786 27,407 -0.00(-0.01%)
Dec 01, 2017 4.791 4.800 4.786 4.786 25,406 -0.01(-0.21%)
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.