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 UNCHANGED
Streaming Delayed 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, 2019 5.106 5.125 5.037 5.098 58,198 +0.00(+0.00%)
May 30, 2019 5.125 5.207 5.087 5.098 92,329 +0.01(+0.11%)
May 29, 2019 5.119 5.125 5.087 5.092 107,749 -0.03(-0.64%)
May 28, 2019 5.119 5.152 5.098 5.125 126,693 +0.05(+1.08%)
May 24, 2019 5.087 5.207 4.988 5.070 563,374 +0.03(+0.54%)
May 23, 2019 5.119 5.130 5.032 5.043 593,652 -0.00(-0.08%)
May 22, 2019 5.065 5.076 5.021 5.047 102,168 -0.02(-0.40%)
May 21, 2019 5.021 5.070 5.021 5.067 78,308 +0.02(+0.49%)
May 20, 2019 5.098 5.098 5.037 5.043 97,379 +0.00(+0.00%)
May 17, 2019 5.092 5.098 5.043 5.043 174,047 -0.05(-0.97%)
May 16, 2019 5.043 5.169 5.032 5.092 224,552 +0.08(+1.54%)
May 15, 2019 4.741 5.141 4.737 5.015 961,743 +0.26(+5.52%)
May 14, 2019 4.725 4.769 4.718 4.752 17,317 +0.04(+0.77%)
May 13, 2019 4.814 4.814 4.681 4.716 33,351 -0.01(-0.26%)
May 10, 2019 4.756 4.864 4.729 4.729 55,748 -0.03(-0.56%)
May 09, 2019 4.723 4.755 4.707 4.755 16,742 +0.02(+0.33%)
May 08, 2019 4.734 4.783 4.707 4.739 84,684 -0.02(-0.34%)
May 07, 2019 4.830 4.830 4.729 4.756 59,840 -0.02(-0.48%)
May 06, 2019 4.763 4.779 4.758 4.779 12,708 +0.03(+0.71%)
May 03, 2019 4.783 4.837 4.739 4.745 19,870 +0.01(+0.11%)
May 02, 2019 4.750 4.777 4.707 4.739 39,737 +0.04(+0.81%)
May 01, 2019 4.647 4.712 4.647 4.701 63,714 +0.02(+0.35%)
Apr 30, 2019 4.658 4.837 4.652 4.685 20,742 +0.04(+0.94%)
Apr 29, 2019 4.669 4.674 4.642 4.642 37,493 -0.01(-0.32%)
Apr 26, 2019 4.691 4.701 4.647 4.656 24,838 +0.00(+0.09%)
Apr 25, 2019 4.658 4.729 4.636 4.652 28,256 -0.01(-0.12%)
Apr 24, 2019 4.674 4.701 4.639 4.658 46,804 -0.01(-0.12%)
Apr 23, 2019 4.701 4.723 4.663 4.663 30,876 -0.02(-0.35%)
Apr 22, 2019 4.723 4.734 4.680 4.680 52,541 +0.01(+0.12%)
Apr 18, 2019 4.680 4.792 4.667 4.674 114,440 -0.06(-1.34%)
Apr 17, 2019 4.753 4.760 4.732 4.738 7,346 -0.02(-0.38%)
Apr 16, 2019 4.729 4.777 4.729 4.756 32,678 +0.04(+0.92%)
Apr 15, 2019 4.707 4.723 4.701 4.712 16,608 +0.02(+0.45%)
Apr 12, 2019 4.707 4.713 4.691 4.691 19,287 -0.02(-0.34%)
Apr 11, 2019 4.745 4.745 4.675 4.707 65,096 -0.01(-0.23%)
Apr 10, 2019 4.691 4.718 4.667 4.718 10,756 +0.01(+0.25%)
Apr 09, 2019 4.745 4.745 4.702 4.706 6,580 -0.00(-0.02%)
Apr 08, 2019 4.713 4.745 4.706 4.707 23,484 -0.01(-0.14%)
Apr 05, 2019 4.718 4.718 4.707 4.714 24,480 +0.02(+0.37%)
Apr 04, 2019 4.745 4.745 4.691 4.696 84,754 -0.01(-0.23%)
Apr 03, 2019 4.734 4.740 4.691 4.707 11,133 +0.02(+0.34%)
Apr 02, 2019 4.691 4.691 4.627 4.691 10,094 +0.05(+1.16%)
Apr 01, 2019 4.648 4.680 4.637 4.637 26,730 -0.04(-0.92%)
Mar 29, 2019 4.689 4.689 4.638 4.680 10,756 -0.00(-0.03%)
Mar 28, 2019 4.702 4.707 4.671 4.682 8,488 +0.03(+0.65%)
Mar 27, 2019 4.691 4.691 4.637 4.652 19,104 -0.00(-0.03%)
Mar 26, 2019 4.702 4.702 4.637 4.653 17,485 -0.03(-0.61%)
Mar 25, 2019 4.713 4.718 4.653 4.682 29,154 -0.04(-0.77%)
Mar 22, 2019 4.745 4.745 4.718 4.718 74,739 +0.00(+0.00%)
Mar 21, 2019 4.689 4.720 4.688 4.718 24,534 +0.03(+0.70%)
Mar 20, 2019 4.734 4.734 4.648 4.685 28,892 -0.01(-0.13%)
Mar 19, 2019 4.691 4.696 4.691 4.691 57,438 +0.02(+0.35%)
Mar 18, 2019 4.646 4.675 4.646 4.675 3,534 +0.03(+0.70%)
Mar 15, 2019 4.632 4.643 4.626 4.643 67,321 +0.01(+0.12%)
Mar 14, 2019 4.659 4.664 4.626 4.637 17,290 +0.00(+0.10%)
Mar 13, 2019 4.638 4.654 4.632 4.632 30,569 -0.00(-0.01%)
Mar 12, 2019 4.616 4.638 4.616 4.633 34,299 +0.04(+0.83%)
Mar 11, 2019 4.622 4.622 4.595 4.595 26,322 -0.02(-0.42%)
Mar 08, 2019 4.611 4.615 4.611 4.614 8,786 +0.01(+0.14%)
Mar 07, 2019 4.638 4.638 4.600 4.608 16,062 +0.01(+0.16%)
Mar 06, 2019 4.616 4.622 4.595 4.600 18,122 +0.01(+0.12%)
Mar 05, 2019 4.584 4.600 4.584 4.595 36,174 -0.02(-0.49%)
Mar 04, 2019 4.654 4.654 4.616 4.617 32,130 -0.00(-0.09%)
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.