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

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

7.160 -0.050 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2023 6.028 6.045 5.992 6.010 336,254 +0.01(+0.15%)
Jul 28, 2023 6.001 6.001 5.983 6.001 181,294 +0.02(+0.30%)
Jul 27, 2023 5.948 5.983 5.939 5.983 222,138 +0.02(+0.30%)
Jul 26, 2023 5.948 5.966 5.943 5.966 214,559 +0.02(+0.30%)
Jul 25, 2023 5.939 5.948 5.921 5.948 119,636 +0.02(+0.30%)
Jul 24, 2023 5.974 5.974 5.912 5.930 312,458 -0.02(-0.30%)
Jul 21, 2023 5.921 5.974 5.904 5.948 309,111 +0.04(+0.75%)
Jul 20, 2023 5.895 5.920 5.877 5.904 289,690 +0.00(+0.00%)
Jul 19, 2023 5.895 5.939 5.895 5.904 341,212 +0.00(+0.00%)
Jul 18, 2023 5.912 5.921 5.886 5.904 313,130 +0.01(+0.15%)
Jul 17, 2023 5.842 5.912 5.842 5.895 312,399 +0.05(+0.91%)
Jul 14, 2023 5.974 6.037 5.771 5.842 750,009 -0.14(-2.30%)
Jul 13, 2023 5.979 5.996 5.953 5.979 406,880 +0.04(+0.74%)
Jul 12, 2023 5.918 5.935 5.874 5.935 432,047 +0.05(+0.89%)
Jul 11, 2023 5.918 5.918 5.856 5.883 343,486 -0.02(-0.30%)
Jul 10, 2023 5.918 5.918 5.839 5.900 433,061 +0.07(+1.20%)
Jul 07, 2023 5.848 5.856 5.821 5.830 285,305 -0.01(-0.15%)
Jul 06, 2023 5.821 5.865 5.821 5.839 255,668 +0.00(+0.00%)
Jul 05, 2023 5.848 5.900 5.821 5.839 290,148 -0.01(-0.15%)
Jul 03, 2023 5.909 5.909 5.830 5.848 202,604 +0.00(+0.00%)
Jun 30, 2023 5.918 5.944 5.813 5.848 522,070 -0.10(-1.62%)
Jun 29, 2023 5.839 5.953 5.799 5.944 425,979 +0.12(+2.11%)
Jun 28, 2023 5.848 5.848 5.804 5.821 275,415 -0.04(-0.75%)
Jun 27, 2023 5.865 5.891 5.795 5.865 325,282 +0.01(+0.15%)
Jun 26, 2023 5.804 5.874 5.804 5.856 379,635 +0.02(+0.30%)
Jun 23, 2023 5.856 5.856 5.778 5.839 254,116 +0.01(+0.15%)
Jun 22, 2023 5.795 5.848 5.760 5.830 251,923 +0.04(+0.60%)
Jun 21, 2023 5.821 5.865 5.778 5.795 426,947 +0.00(+0.00%)
Jun 20, 2023 5.690 5.813 5.673 5.795 776,158 +0.11(+1.85%)
Jun 16, 2023 5.725 5.751 5.638 5.690 315,456 +0.01(+0.15%)
Jun 15, 2023 5.778 5.778 5.664 5.681 383,351 -0.10(-1.67%)
Jun 14, 2023 5.716 5.830 5.707 5.778 296,890 +0.10(+1.77%)
Jun 13, 2023 5.763 5.772 5.668 5.677 439,232 -0.05(-0.90%)
Jun 12, 2023 5.746 5.781 5.658 5.729 533,340 +0.05(+0.91%)
Jun 09, 2023 5.737 5.745 5.573 5.677 504,438 -0.03(-0.53%)
Jun 08, 2023 5.789 5.789 5.677 5.707 335,673 -0.07(-1.27%)
Jun 07, 2023 5.781 5.815 5.720 5.781 262,079 +0.02(+0.30%)
Jun 06, 2023 5.729 5.781 5.625 5.763 313,305 +0.09(+1.52%)
Jun 05, 2023 5.694 5.703 5.193 5.677 359,356 -0.03(-0.45%)
Jun 02, 2023 5.737 5.737 5.599 5.703 269,630 -0.02(-0.30%)
Jun 01, 2023 5.660 5.746 5.565 5.720 276,933 +0.11(+2.00%)
May 31, 2023 5.556 5.668 5.521 5.608 266,559 +0.00(+0.00%)
May 30, 2023 5.547 5.608 5.478 5.608 200,723 +0.08(+1.41%)
May 26, 2023 5.478 5.573 5.478 5.530 247,198 +0.05(+0.94%)
May 25, 2023 5.504 5.547 5.452 5.478 82,964 -0.02(-0.31%)
May 24, 2023 5.556 5.556 5.495 5.495 178,343 -0.08(-1.40%)
May 23, 2023 5.616 5.616 5.505 5.573 113,601 -0.02(-0.31%)
May 22, 2023 5.608 5.608 5.495 5.590 230,446 -0.02(-0.31%)
May 19, 2023 5.573 5.651 5.564 5.608 255,732 +0.02(+0.31%)
May 18, 2023 5.590 5.599 5.517 5.590 279,650 +0.03(+0.62%)
May 17, 2023 5.530 5.578 5.478 5.556 151,634 +0.08(+1.42%)
May 16, 2023 5.616 5.651 5.409 5.478 400,552 -0.14(-2.46%)
May 15, 2023 5.746 5.746 5.565 5.616 423,223 -0.07(-1.29%)
May 12, 2023 5.690 5.741 5.655 5.690 309,728 +0.02(+0.30%)
May 11, 2023 5.707 5.724 5.639 5.673 114,590 -0.01(-0.15%)
May 10, 2023 5.715 5.722 5.647 5.681 252,332 -0.03(-0.45%)
May 09, 2023 5.809 5.843 5.681 5.707 271,141 -0.09(-1.62%)
May 08, 2023 5.673 5.848 5.656 5.801 349,163 +0.11(+1.95%)
May 05, 2023 5.715 5.758 5.613 5.690 420,889 -0.04(-0.74%)
May 04, 2023 5.792 5.809 5.715 5.733 265,016 -0.04(-0.74%)
May 03, 2023 5.724 5.937 5.715 5.775 394,450 +0.11(+1.88%)
May 02, 2023 5.733 5.733 5.613 5.669 687,313 +0.16(+2.86%)
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.