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 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2018 4.506 4.530 4.501 4.501 99,187 +0.00(+0.00%)
Apr 27, 2018 4.511 4.527 4.476 4.501 185,714 -0.00(-0.11%)
Apr 26, 2018 4.515 4.535 4.506 4.506 86,585 +0.01(+0.22%)
Apr 25, 2018 4.515 4.520 4.481 4.496 136,827 -0.02(-0.55%)
Apr 24, 2018 4.520 4.560 4.511 4.520 109,750 -0.02(-0.44%)
Apr 23, 2018 4.555 4.560 4.501 4.540 155,955 -0.00(-0.11%)
Apr 20, 2018 4.550 4.575 4.511 4.545 78,650 -0.01(-0.27%)
Apr 19, 2018 4.570 4.575 4.535 4.558 81,005 -0.02(-0.38%)
Apr 18, 2018 4.593 4.605 4.565 4.575 122,083 -0.01(-0.32%)
Apr 17, 2018 4.595 4.625 4.590 4.590 54,979 -0.00(-0.11%)
Apr 16, 2018 4.585 4.607 4.585 4.595 77,613 -0.01(-0.32%)
Apr 13, 2018 4.644 4.644 4.610 4.610 59,460 -0.02(-0.33%)
Apr 12, 2018 4.591 4.625 4.591 4.625 83,130 +0.04(+0.86%)
Apr 11, 2018 4.600 4.600 4.566 4.586 98,583 -0.00(-0.11%)
Apr 10, 2018 4.586 4.600 4.571 4.591 61,960 +0.00(+0.00%)
Apr 09, 2018 4.600 4.605 4.586 4.591 93,229 -0.00(-0.11%)
Apr 06, 2018 4.615 4.618 4.576 4.595 65,385 -0.00(-0.11%)
Apr 05, 2018 4.630 4.630 4.600 4.600 96,300 +0.02(+0.43%)
Apr 04, 2018 4.620 4.620 4.551 4.581 143,343 -0.01(-0.21%)
Apr 03, 2018 4.576 4.610 4.561 4.591 107,859 +0.00(+0.11%)
Apr 02, 2018 4.640 4.640 4.581 4.586 153,085 -0.06(-1.37%)
Mar 29, 2018 4.650 4.650 4.650 0 +0.01(+0.32%)
Mar 28, 2018 4.659 4.674 4.630 4.635 66,393 -0.01(-0.32%)
Mar 27, 2018 4.655 4.656 4.650 4.650 3,861 -0.00(-0.11%)
Mar 26, 2018 4.655 4.676 4.654 4.655 40,788 +0.01(+0.16%)
Mar 23, 2018 4.635 4.647 4.635 4.647 24,320 -0.01(-0.12%)
Mar 22, 2018 4.635 4.655 4.635 4.653 5,501 -0.02(-0.46%)
Mar 21, 2018 4.704 4.704 4.674 4.674 56,804 -0.01(-0.31%)
Mar 20, 2018 4.758 4.758 4.674 4.689 51,804 -0.06(-1.20%)
Mar 19, 2018 4.738 4.748 4.738 4.746 1,934 -0.00(-0.04%)
Mar 16, 2018 4.733 4.750 4.714 4.748 34,004 +0.04(+0.84%)
Mar 15, 2018 4.759 4.759 4.709 4.709 22,560 -0.05(-1.14%)
Mar 14, 2018 4.748 4.763 4.748 4.763 19,836 +0.02(+0.51%)
Mar 13, 2018 4.755 4.773 4.739 4.739 22,306 -0.00(-0.10%)
Mar 12, 2018 4.758 4.773 4.744 4.744 30,979 -0.01(-0.21%)
Mar 09, 2018 4.875 4.875 4.753 4.753 14,844 -0.00(-0.01%)
Mar 08, 2018 4.729 4.792 4.726 4.754 37,183 +0.03(+0.63%)
Mar 07, 2018 4.752 4.753 4.724 4.724 39,435 -0.01(-0.31%)
Mar 06, 2018 4.788 4.802 4.739 4.739 58,151 -0.04(-0.92%)
Mar 05, 2018 4.729 4.783 4.729 4.783 9,950 +0.05(+1.14%)
Mar 02, 2018 4.753 4.753 4.724 4.729 17,505 -0.03(-0.72%)
Mar 01, 2018 4.763 4.763 4.759 4.763 17,196 +0.01(+0.21%)
Feb 28, 2018 4.774 4.792 4.753 4.753 23,659 -0.00(-0.10%)
Feb 27, 2018 4.788 4.788 4.751 4.758 51,539 -0.01(-0.31%)
Feb 26, 2018 4.812 4.812 4.763 4.773 18,605 -0.05(-1.01%)
Feb 23, 2018 4.739 4.831 4.731 4.822 105,717 +0.12(+2.65%)
Feb 22, 2018 4.719 4.719 4.697 23,225 -0.02(-0.47%)
Feb 21, 2018 4.734 4.734 4.719 4.719 13,796 +0.00(+0.00%)
Feb 20, 2018 4.723 4.724 4.719 4.719 8,703 +0.00(+0.00%)
Feb 16, 2018 4.719 4.719 4.719 0 -0.00(-0.10%)
Feb 15, 2018 4.734 4.743 4.724 4.724 11,788 -0.01(-0.21%)
Feb 14, 2018 4.693 4.734 4.693 4.734 32,311 +0.05(+1.03%)
Feb 13, 2018 4.695 4.700 4.661 4.685 31,624 -0.01(-0.28%)
Feb 12, 2018 4.695 4.711 4.695 4.699 43,924 +0.02(+0.49%)
Feb 09, 2018 4.695 4.695 4.676 4.676 26,138 -0.03(-0.61%)
Feb 08, 2018 4.710 4.739 4.705 4.704 37,954 -0.01(-0.15%)
Feb 07, 2018 4.719 4.768 4.705 4.711 36,298 +0.01(+0.14%)
Feb 06, 2018 4.627 4.705 4.621 4.705 14,609 +0.12(+2.65%)
Feb 05, 2018 4.729 4.729 4.584 4.584 27,608 -0.12(-2.48%)
Feb 02, 2018 4.719 4.720 4.700 4.700 13,120 -0.00(-0.02%)
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.