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

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

6.770 -0.030 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Apr 30, 2024 6.719 6.719 6.671 6.690 316,974 -0.01(-0.14%)
Apr 29, 2024 6.700 6.712 6.681 6.700 256,818 +0.01(+0.14%)
Apr 26, 2024 6.681 6.733 6.677 6.690 367,684 +0.01(+0.14%)
Apr 25, 2024 6.652 6.738 6.638 6.681 507,849 +0.03(+0.43%)
Apr 24, 2024 6.671 6.678 6.643 6.652 360,372 -0.01(-0.14%)
Apr 23, 2024 6.643 6.662 6.633 6.662 279,335 +0.02(+0.29%)
Apr 22, 2024 6.652 6.662 6.633 6.643 400,431 -0.02(-0.29%)
Apr 19, 2024 6.662 6.681 6.643 6.662 464,572 +0.00(+0.00%)
Apr 18, 2024 6.719 6.719 6.662 6.662 589,796 -0.10(-1.55%)
Apr 17, 2024 6.671 6.795 6.652 6.767 685,943 +0.10(+1.43%)
Apr 16, 2024 6.671 6.671 6.605 6.671 324,172 +0.00(+0.00%)
Apr 15, 2024 6.738 6.742 6.624 6.671 612,399 -0.04(-0.64%)
Apr 12, 2024 6.719 6.728 6.705 6.714 335,150 +0.00(+0.00%)
Apr 11, 2024 6.686 6.714 6.667 6.714 686,342 +0.03(+0.42%)
Apr 10, 2024 6.714 6.724 6.676 6.686 455,534 -0.03(-0.42%)
Apr 09, 2024 6.724 6.733 6.691 6.714 492,054 +0.03(+0.42%)
Apr 08, 2024 6.714 6.723 6.676 6.686 388,148 -0.01(-0.14%)
Apr 05, 2024 6.714 6.714 6.686 6.695 356,413 +0.01(+0.14%)
Apr 04, 2024 6.714 6.742 6.676 6.686 369,718 -0.03(-0.42%)
Apr 03, 2024 6.676 6.714 6.676 6.714 339,232 +0.03(+0.42%)
Apr 02, 2024 6.686 6.705 6.667 6.686 291,398 -0.01(-0.14%)
Apr 01, 2024 6.686 6.705 6.667 6.695 375,100 +0.02(+0.28%)
Mar 28, 2024 6.686 6.695 6.658 6.676 431,408 -0.01(-0.14%)
Mar 27, 2024 6.686 6.695 6.658 6.686 255,094 +0.00(+0.00%)
Mar 26, 2024 6.686 6.724 6.672 6.686 519,255 +0.01(+0.14%)
Mar 25, 2024 6.667 6.686 6.658 6.676 325,011 +0.03(+0.42%)
Mar 22, 2024 6.686 6.686 6.648 6.648 285,742 -0.03(-0.42%)
Mar 21, 2024 6.686 6.686 6.648 6.676 392,889 +0.00(+0.00%)
Mar 20, 2024 6.648 6.676 6.629 6.676 383,800 +0.05(+0.71%)
Mar 19, 2024 6.639 6.639 6.582 6.629 266,395 +0.03(+0.43%)
Mar 18, 2024 6.658 6.667 6.592 6.601 409,716 -0.06(-0.85%)
Mar 15, 2024 6.676 6.676 6.639 6.658 212,864 -0.01(-0.14%)
Mar 14, 2024 6.592 6.667 6.592 6.667 438,727 +0.03(+0.50%)
Mar 13, 2024 6.643 6.653 6.606 6.634 431,670 +0.00(+0.00%)
Mar 12, 2024 6.643 6.643 6.569 6.634 696,208 -0.01(-0.14%)
Mar 11, 2024 6.653 6.662 6.616 6.643 439,398 -0.01(-0.14%)
Mar 08, 2024 6.662 6.667 6.634 6.653 423,317 +0.00(+0.00%)
Mar 07, 2024 6.662 6.671 6.643 6.653 548,289 -0.01(-0.14%)
Mar 06, 2024 6.662 6.671 6.634 6.662 634,808 +0.01(+0.14%)
Mar 05, 2024 6.653 6.653 6.625 6.653 425,495 +0.00(+0.00%)
Mar 04, 2024 6.625 6.653 6.611 6.653 746,665 +0.04(+0.56%)
Mar 01, 2024 6.625 6.634 6.588 6.616 493,357 -0.01(-0.14%)
Feb 29, 2024 6.634 6.643 6.616 6.625 368,191 +0.00(+0.00%)
Feb 28, 2024 6.662 6.662 6.616 6.625 206,992 +0.01(+0.14%)
Feb 27, 2024 6.616 6.625 6.588 6.616 216,603 +0.01(+0.14%)
Feb 26, 2024 6.625 6.625 6.588 6.606 422,721 +0.01(+0.14%)
Feb 23, 2024 6.606 6.606 6.560 6.597 349,309 +0.03(+0.43%)
Feb 22, 2024 6.690 6.696 6.541 6.569 779,671 -0.10(-1.53%)
Feb 21, 2024 6.746 6.746 6.653 6.671 209,898 -0.08(-1.24%)
Feb 20, 2024 6.699 6.764 6.699 6.755 246,496 +0.06(+0.83%)
Feb 16, 2024 6.718 6.755 6.681 6.699 295,662 -0.05(-0.69%)
Feb 15, 2024 6.885 6.904 6.736 6.746 793,268 -0.17(-2.42%)
Feb 14, 2024 6.932 6.941 6.895 6.913 140,275 +0.05(+0.75%)
Feb 13, 2024 6.963 6.991 6.839 6.862 468,358 -0.13(-1.84%)
Feb 12, 2024 6.945 7.117 6.931 6.991 460,322 +0.08(+1.20%)
Feb 09, 2024 6.991 7.000 6.908 6.908 282,498 -0.07(-1.05%)
Feb 08, 2024 7.129 7.129 6.968 6.982 483,462 -0.13(-1.81%)
Feb 07, 2024 7.018 7.138 6.913 7.110 724,030 +0.11(+1.58%)
Feb 06, 2024 6.880 7.064 6.862 7.000 427,766 +0.13(+1.87%)
Feb 05, 2024 6.825 6.881 6.809 6.871 271,227 +0.05(+0.67%)
Feb 02, 2024 6.770 6.880 6.724 6.825 679,808 -0.16(-2.24%)
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.