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

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

7.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jun 28, 2019 5.120 5.126 5.065 5.071 43,811 -0.02(-0.33%)
Jun 27, 2019 5.054 5.126 5.027 5.087 72,436 +0.04(+0.77%)
Jun 26, 2019 4.977 5.098 4.977 5.048 84,646 +0.08(+1.55%)
Jun 25, 2019 5.104 5.120 4.960 4.971 239,408 -0.13(-2.60%)
Jun 24, 2019 5.143 5.159 5.091 5.104 152,316 -0.04(-0.75%)
Jun 21, 2019 5.165 5.181 5.126 5.143 58,475 -0.02(-0.43%)
Jun 20, 2019 5.297 5.297 5.159 5.165 100,405 -0.08(-1.48%)
Jun 19, 2019 5.242 5.248 5.204 5.242 54,143 +0.04(+0.85%)
Jun 18, 2019 5.192 5.242 5.154 5.198 108,552 +0.02(+0.43%)
Jun 17, 2019 5.248 5.248 5.148 5.176 185,685 -0.04(-0.74%)
Jun 14, 2019 5.214 5.275 5.190 5.214 73,320 +0.01(+0.14%)
Jun 13, 2019 5.207 5.251 5.180 5.207 106,835 +0.00(+0.00%)
Jun 12, 2019 5.207 5.251 5.180 5.207 182,346 +0.00(+0.00%)
Jun 11, 2019 5.289 5.306 5.174 5.207 198,631 +0.03(+0.53%)
Jun 10, 2019 5.262 5.287 5.180 5.180 100,796 -0.03(-0.63%)
Jun 07, 2019 5.262 5.289 5.159 5.213 88,665 -0.05(-0.94%)
Jun 06, 2019 5.235 5.262 5.165 5.262 104,837 +0.05(+1.05%)
Jun 05, 2019 5.180 5.229 5.152 5.207 86,474 +0.05(+1.06%)
Jun 04, 2019 5.180 5.207 5.147 5.152 162,433 +0.01(+0.11%)
Jun 03, 2019 5.098 5.202 5.098 5.147 90,486 +0.05(+0.97%)
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%)
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.