Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.150 UNCHANGED
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 12, 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 (%)
Jan 31, 2018 4.723 4.723 4.693 4.708 14,634 -0.01(-0.31%)
Jan 30, 2018 4.757 4.757 4.693 4.723 35,686 -0.04(-0.92%)
Jan 29, 2018 4.815 4.820 4.761 4.766 38,723 -0.04(-0.91%)
Jan 26, 2018 4.829 4.829 4.771 4.810 53,367 -0.05(-1.10%)
Jan 25, 2018 4.854 4.872 4.844 4.863 14,895 -0.01(-0.30%)
Jan 24, 2018 4.815 4.922 4.781 4.878 53,911 +0.05(+1.11%)
Jan 23, 2018 4.708 4.844 4.708 4.825 97,291 +0.12(+2.58%)
Jan 22, 2018 4.708 4.708 4.689 4.703 2,132 +0.00(+0.10%)
Jan 19, 2018 4.708 4.727 4.679 4.699 14,753 -0.01(-0.20%)
Jan 18, 2018 4.713 4.752 4.679 4.708 13,004 +0.01(+0.21%)
Jan 17, 2018 4.771 4.771 4.679 4.698 30,047 -0.08(-1.73%)
Jan 16, 2018 4.752 4.854 4.747 4.781 56,701 +0.02(+0.41%)
Jan 12, 2018 4.761 4.761 4.761 0 +0.03(+0.71%)
Jan 11, 2018 4.723 4.728 4.689 4.728 14,605 +0.00(+0.00%)
Jan 10, 2018 4.728 4.738 4.718 4.728 39,761 -0.00(-0.10%)
Jan 09, 2018 4.723 4.757 4.655 4.733 271,954 +0.00(+0.10%)
Jan 08, 2018 4.709 4.757 4.685 4.728 132,401 +0.06(+1.34%)
Jan 05, 2018 4.665 4.699 4.660 4.665 21,186 +0.00(+0.10%)
Jan 04, 2018 4.657 4.675 4.579 4.660 40,342 +0.05(+1.15%)
Jan 03, 2018 4.569 4.632 4.569 4.607 43,164 +0.05(+1.16%)
Jan 02, 2018 4.554 4.530 4.554 50,548 +0.02(+0.53%)
Dec 29, 2017 4.530 4.530 4.530 0 +0.00(+0.11%)
Dec 28, 2017 4.511 4.526 4.468 4.526 191,606 +0.01(+0.32%)
Dec 27, 2017 4.554 4.554 4.492 4.511 170,079 -0.03(-0.64%)
Dec 26, 2017 4.569 4.593 4.535 4.540 93,669 -0.03(-0.74%)
Dec 22, 2017 4.624 4.624 4.559 4.574 55,914 -0.03(-0.73%)
Dec 21, 2017 4.747 4.757 4.603 4.607 64,377 -0.09(-1.95%)
Dec 20, 2017 4.805 4.810 4.670 4.699 11,248 -0.07(-1.42%)
Dec 19, 2017 4.781 4.791 4.767 4.767 7,677 +0.00(+0.00%)
Dec 18, 2017 4.748 4.770 4.747 4.767 13,032 -0.01(-0.20%)
Dec 15, 2017 4.738 4.776 4.731 4.776 14,773 +0.06(+1.32%)
Dec 14, 2017 4.724 4.735 4.694 4.714 31,115 -0.01(-0.20%)
Dec 13, 2017 4.738 4.755 4.714 4.724 14,883 -0.01(-0.30%)
Dec 12, 2017 4.767 4.767 4.663 4.738 49,462 -0.02(-0.40%)
Dec 11, 2017 4.781 4.786 4.738 4.757 35,057 +0.01(+0.20%)
Dec 08, 2017 4.767 4.781 4.748 4.748 29,685 -0.01(-0.30%)
Dec 07, 2017 4.781 4.858 4.714 4.762 46,457 -0.02(-0.50%)
Dec 06, 2017 4.771 4.834 4.742 4.786 68,040 +0.07(+1.52%)
Dec 05, 2017 4.776 4.776 4.523 4.714 80,021 -0.07(-1.50%)
Dec 04, 2017 4.805 4.805 4.771 4.786 27,407 -0.00(-0.01%)
Dec 01, 2017 4.791 4.800 4.786 4.786 25,406 -0.01(-0.21%)
Nov 30, 2017 4.738 4.800 4.733 4.796 69,722 +0.02(+0.32%)
Nov 29, 2017 4.805 4.805 4.781 4.781 58,637 -0.02(-0.36%)
Nov 28, 2017 4.771 4.810 4.771 4.798 88,176 +0.04(+0.76%)
Nov 27, 2017 4.791 4.791 4.762 4.762 16,298 -0.04(-0.84%)
Nov 24, 2017 4.802 4.802 4.802 4.802 626 +0.02(+0.44%)
Nov 22, 2017 4.805 4.805 4.781 4.781 33,714 -0.03(-0.57%)
Nov 21, 2017 4.786 4.808 4.781 4.808 77,102 +0.02(+0.47%)
Nov 20, 2017 4.815 4.824 4.786 4.786 34,831 -0.03(-0.62%)
Nov 17, 2017 4.810 4.816 4.810 4.816 13,999 -0.00(-0.07%)
Nov 16, 2017 4.786 4.824 4.776 4.819 39,596 +0.03(+0.70%)
Nov 15, 2017 4.834 4.858 4.786 4.786 54,347 -0.02(-0.48%)
Nov 14, 2017 4.834 4.834 4.798 4.809 75,132 -0.05(-1.11%)
Nov 13, 2017 4.872 4.876 4.853 4.863 18,533 -0.02(-0.49%)
Nov 10, 2017 4.886 4.891 4.873 4.887 30,976 -0.01(-0.19%)
Nov 09, 2017 4.896 4.896 4.853 4.896 21,036 +0.05(+0.98%)
Nov 08, 2017 4.849 4.920 4.830 4.849 56,326 +0.02(+0.49%)
Nov 07, 2017 4.849 4.991 4.806 4.825 81,951 -0.10(-1.93%)
Nov 06, 2017 4.801 4.991 4.777 4.920 129,383 +0.10(+2.17%)
Nov 03, 2017 5.086 5.086 4.758 4.815 231,002 -0.32(-6.20%)
Nov 02, 2017 5.111 5.205 5.110 5.134 5,522 -0.02(-0.37%)
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.