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 )

7.155 +0.005 (+0.07%)
Streaming Delayed Price Updated: 3:43 PM 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, 2022 6.805 6.900 6.885 247,323 +0.08(+1.18%)
Jan 28, 2022 6.754 6.878 6.673 6.805 381,042 +0.06(+0.87%)
Jan 27, 2022 6.622 6.746 6.593 6.746 479,332 +0.19(+2.90%)
Jan 26, 2022 6.476 6.578 6.435 6.556 702,996 +0.15(+2.28%)
Jan 25, 2022 6.249 6.474 6.234 6.410 311,756 +0.20(+3.30%)
Jan 24, 2022 6.498 6.520 6.102 6.205 1,113,360 -0.37(-5.57%)
Jan 21, 2022 6.593 6.724 6.541 6.571 375,102 -0.04(-0.66%)
Jan 20, 2022 6.578 6.666 6.556 6.615 273,866 +0.08(+1.23%)
Jan 19, 2022 6.798 6.871 6.490 6.534 567,642 -0.23(-3.35%)
Jan 18, 2022 6.695 6.805 6.681 6.761 480,692 +0.04(+0.54%)
Jan 14, 2022 6.724 0 -0.01(-0.18%)
Jan 13, 2022 6.897 6.897 6.701 6.737 407,245 -0.09(-1.28%)
Jan 12, 2022 6.824 6.889 6.759 6.824 468,271 +0.04(+0.53%)
Jan 11, 2022 6.693 6.831 6.679 6.788 446,488 +0.12(+1.74%)
Jan 10, 2022 6.555 6.672 6.497 6.672 433,384 +0.12(+1.88%)
Jan 07, 2022 6.497 6.644 6.476 6.548 207,556 +0.05(+0.78%)
Jan 06, 2022 6.512 6.621 6.483 6.497 242,481 -0.06(-0.89%)
Jan 05, 2022 6.621 6.635 6.497 6.555 202,008 -0.09(-1.31%)
Jan 04, 2022 6.613 6.668 6.541 6.642 255,211 +0.08(+1.22%)
Jan 03, 2022 6.526 6.577 6.476 6.563 360,382 +0.09(+1.35%)
Dec 31, 2021 6.505 6.512 6.446 6.476 223,344 -0.02(-0.34%)
Dec 30, 2021 6.534 6.599 6.483 6.497 247,083 -0.05(-0.78%)
Dec 29, 2021 6.555 6.606 6.505 6.548 249,460 +0.01(+0.22%)
Dec 28, 2021 6.534 6.628 6.497 6.534 279,961 +0.04(+0.67%)
Dec 27, 2021 6.316 6.534 6.316 6.490 405,189 +0.17(+2.76%)
Dec 23, 2021 6.330 6.410 6.279 6.316 211,747 +0.03(+0.46%)
Dec 22, 2021 6.207 6.294 6.207 6.287 167,684 +0.08(+1.29%)
Dec 21, 2021 6.207 6.309 6.171 6.207 378,803 +0.00(+0.00%)
Dec 20, 2021 6.171 6.229 6.156 6.207 235,188 -0.01(-0.23%)
Dec 17, 2021 6.156 6.279 6.120 6.221 191,210 +0.05(+0.82%)
Dec 16, 2021 6.258 6.322 6.171 6.171 437,495 -0.14(-2.19%)
Dec 15, 2021 6.367 6.403 6.272 6.309 252,863 -0.09(-1.36%)
Dec 14, 2021 6.446 6.461 6.388 6.396 208,162 -0.06(-0.87%)
Dec 13, 2021 6.480 6.516 6.452 6.452 168,696 -0.03(-0.44%)
Dec 10, 2021 6.488 6.552 6.480 6.480 169,132 -0.04(-0.55%)
Dec 09, 2021 6.552 6.603 6.502 6.516 184,162 -0.07(-1.09%)
Dec 08, 2021 6.560 6.588 6.552 6.588 154,543 +0.03(+0.44%)
Dec 07, 2021 6.531 6.588 6.531 6.560 113,938 +0.04(+0.66%)
Dec 06, 2021 6.509 6.567 6.480 6.516 142,883 -0.01(-0.11%)
Dec 03, 2021 6.603 6.639 6.480 6.524 202,368 -0.07(-1.09%)
Dec 02, 2021 6.552 6.632 6.516 6.596 280,579 +0.03(+0.44%)
Dec 01, 2021 6.596 6.668 6.560 6.567 207,162 -0.05(-0.76%)
Nov 30, 2021 6.552 6.617 6.454 6.617 349,910 -0.01(-0.11%)
Nov 29, 2021 6.531 6.639 6.452 6.624 627,296 +0.22(+3.43%)
Nov 26, 2021 6.444 6.444 6.372 6.405 267,532 -0.13(-1.93%)
Nov 24, 2021 6.552 6.588 6.480 6.531 341,274 -0.06(-0.87%)
Nov 23, 2021 6.524 6.624 6.480 6.588 338,424 +0.09(+1.44%)
Nov 22, 2021 6.408 6.596 6.401 6.495 462,238 +0.11(+1.69%)
Nov 19, 2021 6.408 6.416 6.286 6.387 343,480 -0.04(-0.67%)
Nov 18, 2021 6.567 6.567 6.401 6.430 481,518 -0.09(-1.33%)
Nov 17, 2021 6.531 6.556 6.480 6.516 254,300 -0.05(-0.77%)
Nov 16, 2021 6.610 6.624 6.545 6.567 242,609 -0.08(-1.19%)
Nov 15, 2021 6.740 6.783 6.509 6.646 576,520 -0.02(-0.29%)
Nov 12, 2021 6.551 6.744 6.551 6.665 472,574 +0.11(+1.75%)
Nov 11, 2021 6.544 6.594 6.515 6.551 210,857 +0.01(+0.21%)
Nov 10, 2021 6.673 6.537 294,927 -0.14(-2.03%)
Nov 09, 2021 6.751 6.765 6.651 6.673 221,283 -0.08(-1.16%)
Nov 08, 2021 6.751 6.790 6.680 6.751 300,546 +0.06(+0.96%)
Nov 05, 2021 6.751 6.787 6.651 6.687 266,312 -0.04(-0.64%)
Nov 04, 2021 6.758 6.801 6.658 6.730 406,864 -0.02(-0.32%)
Nov 03, 2021 6.715 6.801 6.644 6.751 466,732 +0.03(+0.43%)
Nov 02, 2021 6.673 6.773 6.523 6.723 1,403,172 +0.16(+2.39%)
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.