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

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

7.180 +0.030 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 31, 2018 4.637 4.662 4.620 4.620 33,260 -0.02(-0.38%)
May 30, 2018 4.627 4.652 4.627 4.637 47,398 +0.01(+0.32%)
May 29, 2018 4.632 4.637 4.620 4.622 20,793 -0.01(-0.22%)
May 25, 2018 4.632 4.632 4.632 0 -0.00(-0.09%)
May 24, 2018 4.622 4.637 4.617 4.637 16,737 +0.01(+0.25%)
May 23, 2018 4.627 4.627 4.617 4.625 16,009 +0.00(+0.05%)
May 22, 2018 4.614 4.627 4.608 4.622 27,915 +0.00(+0.11%)
May 21, 2018 4.627 4.642 4.607 4.617 34,899 +0.00(+0.11%)
May 18, 2018 4.617 4.627 4.602 4.612 52,988 +0.01(+0.11%)
May 17, 2018 4.617 4.617 4.602 4.607 10,305 +0.00(+0.11%)
May 16, 2018 4.612 4.612 4.599 4.602 28,964 -0.01(-0.22%)
May 15, 2018 4.617 4.627 4.595 4.612 30,581 +0.00(+0.06%)
May 14, 2018 4.617 4.622 4.597 4.609 47,687 +0.01(+0.14%)
May 11, 2018 4.623 4.623 4.601 4.603 43,860 -0.02(-0.54%)
May 10, 2018 4.600 4.762 4.600 4.628 141,860 +0.02(+0.53%)
May 09, 2018 4.608 4.608 4.598 4.603 5,689 +0.00(+0.02%)
May 08, 2018 4.598 4.608 4.598 4.602 28,981 +0.00(+0.10%)
May 07, 2018 4.613 4.613 4.588 4.598 20,191 +0.00(+0.11%)
May 04, 2018 4.638 4.638 4.588 4.593 29,342 -0.00(-0.01%)
May 03, 2018 4.528 4.598 4.519 4.594 117,404 +0.07(+1.47%)
May 02, 2018 4.524 4.533 4.509 4.527 22,211 +0.02(+0.40%)
May 01, 2018 4.504 4.523 4.499 4.509 25,977 +0.00(+0.11%)
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%)
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.