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

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

7.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 3.745 3.745 3.705 3.736 61,841 +0.00(+0.00%)
Jul 30, 2020 3.836 3.836 3.698 3.736 122,333 -0.09(-2.29%)
Jul 29, 2020 3.736 3.824 3.736 3.824 46,414 +0.07(+1.83%)
Jul 28, 2020 3.755 3.755 3.749 3.755 24,212 +0.01(+0.33%)
Jul 27, 2020 3.755 3.767 3.742 3.742 21,609 -0.02(-0.53%)
Jul 24, 2020 3.730 3.849 3.723 3.762 51,774 +0.02(+0.53%)
Jul 23, 2020 3.767 3.780 3.730 3.742 16,388 -0.03(-0.83%)
Jul 22, 2020 3.767 3.794 3.765 3.774 23,560 +0.02(+0.50%)
Jul 21, 2020 3.730 3.767 3.730 3.755 29,918 +0.03(+0.67%)
Jul 20, 2020 3.730 3.767 3.711 3.730 58,525 -0.03(-0.67%)
Jul 17, 2020 3.755 3.774 3.734 3.755 46,341 +0.00(+0.00%)
Jul 16, 2020 3.761 3.774 3.736 3.755 42,453 +0.03(+0.84%)
Jul 15, 2020 3.717 3.755 3.692 3.723 80,540 -0.02(-0.50%)
Jul 14, 2020 3.692 3.759 3.652 3.742 61,144 -0.01(-0.17%)
Jul 13, 2020 3.736 3.767 3.680 3.749 104,501 +0.01(+0.17%)
Jul 10, 2020 3.693 3.786 3.683 3.742 83,280 +0.05(+1.34%)
Jul 09, 2020 3.810 3.835 3.643 3.693 96,415 -0.11(-2.77%)
Jul 08, 2020 3.941 3.965 3.767 3.798 242,336 -0.26(-6.41%)
Jul 07, 2020 3.687 4.213 3.649 4.058 604,138 +0.37(+10.08%)
Jul 06, 2020 3.680 3.736 3.625 3.687 214,256 +0.04(+1.19%)
Jul 02, 2020 3.631 3.656 3.594 3.643 89,091 +0.02(+0.51%)
Jul 01, 2020 3.563 3.625 3.525 3.625 110,728 +0.10(+2.81%)
Jun 30, 2020 3.476 3.550 3.476 3.525 55,117 +0.02(+0.71%)
Jun 29, 2020 3.482 3.519 3.457 3.501 71,923 +0.06(+1.80%)
Jun 26, 2020 3.346 3.482 3.346 3.439 154,618 +0.02(+0.73%)
Jun 25, 2020 3.420 3.420 3.389 3.414 107,971 -0.01(-0.18%)
Jun 24, 2020 3.451 3.451 3.371 3.420 95,532 -0.01(-0.27%)
Jun 23, 2020 3.383 3.433 3.377 3.429 50,520 +0.07(+1.93%)
Jun 22, 2020 3.389 3.407 3.364 3.364 31,667 -0.02(-0.55%)
Jun 19, 2020 3.402 3.439 3.346 3.383 101,196 -0.02(-0.73%)
Jun 18, 2020 3.346 3.414 3.346 3.408 38,180 +0.02(+0.55%)
Jun 17, 2020 3.389 3.443 3.383 3.389 56,435 +0.00(+0.00%)
Jun 16, 2020 3.346 3.436 3.346 3.389 70,280 +0.08(+2.43%)
Jun 15, 2020 3.346 3.346 3.265 3.309 62,898 -0.01(-0.37%)
Jun 12, 2020 3.278 3.376 3.275 3.321 152,758 +0.05(+1.50%)
Jun 11, 2020 3.431 3.431 3.257 3.272 200,313 -0.23(-6.64%)
Jun 10, 2020 3.505 3.518 3.480 3.505 44,422 -0.01(-0.17%)
Jun 09, 2020 3.523 3.523 3.482 3.511 58,404 +0.01(+0.17%)
Jun 08, 2020 3.517 3.517 3.388 3.505 310,402 +0.13(+4.00%)
Jun 05, 2020 3.493 3.554 3.364 3.370 230,607 +0.04(+1.29%)
Jun 04, 2020 3.309 3.431 3.284 3.327 153,893 +0.05(+1.50%)
Jun 03, 2020 3.156 3.303 3.156 3.278 204,114 +0.12(+3.88%)
Jun 02, 2020 3.168 3.186 3.137 3.156 109,162 +0.01(+0.39%)
Jun 01, 2020 3.076 3.168 3.058 3.143 147,404 +0.09(+2.81%)
May 29, 2020 3.058 3.082 3.051 3.058 136,112 -0.01(-0.20%)
May 28, 2020 3.100 3.100 3.045 3.064 176,968 +0.01(+0.40%)
May 27, 2020 3.058 3.058 2.990 3.051 71,238 +0.04(+1.22%)
May 26, 2020 3.064 3.064 2.972 3.015 83,025 +0.04(+1.23%)
May 22, 2020 2.990 2.990 2.935 2.978 53,694 -0.01(-0.21%)
May 21, 2020 2.972 2.999 2.959 2.984 126,600 +0.04(+1.25%)
May 20, 2020 2.966 2.990 2.935 2.947 54,341 +0.01(+0.21%)
May 19, 2020 2.898 2.941 2.886 2.941 64,439 +0.06(+1.91%)
May 18, 2020 2.868 2.935 2.868 2.886 136,040 +0.02(+0.64%)
May 15, 2020 2.898 2.898 2.837 2.868 76,705 -0.01(-0.21%)
May 14, 2020 2.904 2.911 2.788 2.874 264,902 -0.05(-1.68%)
May 13, 2020 2.971 2.971 2.911 2.923 260,317 -0.01(-0.41%)
May 12, 2020 2.935 2.953 2.935 2.935 115,985 +0.01(+0.41%)
May 11, 2020 2.923 2.951 2.911 2.923 114,170 -0.01(-0.21%)
May 08, 2020 2.880 2.935 2.880 2.929 91,221 +0.02(+0.83%)
May 07, 2020 2.886 2.935 2.886 2.905 52,316 -0.01(-0.41%)
May 06, 2020 2.868 2.929 2.868 2.917 169,039 +0.02(+0.63%)
May 05, 2020 2.899 2.959 2.892 2.899 209,859 +0.01(+0.21%)
May 04, 2020 2.892 2.959 2.777 2.892 212,455 -0.02(-0.83%)
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.