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 )

7.065 -0.015 (-0.21%)
Streaming Delayed Price Updated: 10:08 AM 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 (%)
Jan 31, 2023 5.708 5.716 5.658 5.675 154,855 -0.03(-0.58%)
Jan 30, 2023 5.551 5.732 5.526 5.708 296,422 +0.13(+2.37%)
Jan 27, 2023 5.675 5.675 5.551 5.575 177,598 -0.10(-1.75%)
Jan 26, 2023 5.567 5.691 5.528 5.675 193,176 +0.12(+2.23%)
Jan 25, 2023 5.575 5.612 5.518 5.551 173,090 -0.02(-0.30%)
Jan 24, 2023 5.584 5.641 5.567 5.567 159,180 -0.04(-0.74%)
Jan 23, 2023 5.584 5.650 5.551 5.608 212,805 +0.02(+0.30%)
Jan 20, 2023 5.559 5.650 5.518 5.592 179,734 +0.02(+0.30%)
Jan 19, 2023 5.518 5.600 5.419 5.575 211,842 +0.03(+0.60%)
Jan 18, 2023 5.534 5.584 5.435 5.542 211,710 +0.01(+0.15%)
Jan 17, 2023 5.559 5.575 5.480 5.534 229,650 -0.05(-0.89%)
Jan 13, 2023 5.542 5.617 5.513 5.584 227,107 +0.02(+0.34%)
Jan 12, 2023 5.556 5.630 5.458 5.565 336,424 +0.02(+0.44%)
Jan 11, 2023 5.507 5.589 5.475 5.540 441,322 +0.06(+1.04%)
Jan 10, 2023 5.401 5.516 5.336 5.483 299,433 +0.05(+0.90%)
Jan 09, 2023 5.360 5.442 5.287 5.434 194,824 +0.10(+1.84%)
Jan 06, 2023 5.279 5.377 5.221 5.336 188,543 +0.04(+0.77%)
Jan 05, 2023 5.238 5.328 5.167 5.295 164,555 +0.01(+0.15%)
Jan 04, 2023 5.328 5.328 5.254 5.287 171,287 -0.05(-0.92%)
Jan 03, 2023 5.287 5.344 5.230 5.336 175,640 +0.17(+3.32%)
Dec 30, 2022 5.107 5.189 5.099 5.164 225,026 +0.05(+0.96%)
Dec 29, 2022 5.181 5.216 5.103 5.115 200,949 -0.02(-0.48%)
Dec 28, 2022 5.270 5.303 5.140 5.140 212,493 -0.13(-2.48%)
Dec 27, 2022 5.352 5.360 5.127 5.270 577,506 -0.07(-1.23%)
Dec 23, 2022 5.189 5.352 5.181 5.336 122,484 +0.12(+2.35%)
Dec 22, 2022 5.148 5.221 5.148 5.213 159,354 +0.06(+1.11%)
Dec 21, 2022 5.107 5.209 5.083 5.156 228,953 +0.05(+0.96%)
Dec 20, 2022 5.123 5.181 5.083 5.107 108,845 -0.02(-0.48%)
Dec 19, 2022 5.287 5.287 5.115 5.132 205,717 -0.17(-3.24%)
Dec 16, 2022 5.311 5.352 5.238 5.303 160,523 +0.00(+0.00%)
Dec 15, 2022 5.328 5.346 5.205 5.303 138,496 -0.03(-0.61%)
Dec 14, 2022 5.328 5.393 5.328 5.336 111,097 -0.01(-0.11%)
Dec 13, 2022 5.406 5.467 5.317 5.342 412,600 +0.00(+0.00%)
Dec 12, 2022 5.366 5.390 5.301 5.342 217,210 -0.02(-0.30%)
Dec 09, 2022 5.358 5.390 5.293 5.358 193,680 +0.03(+0.61%)
Dec 08, 2022 5.228 5.350 5.228 5.325 85,321 +0.07(+1.38%)
Dec 07, 2022 5.172 5.366 5.172 5.253 190,843 +0.05(+0.93%)
Dec 06, 2022 5.333 5.406 5.140 5.204 261,902 -0.16(-3.01%)
Dec 05, 2022 5.422 5.426 5.350 5.366 152,222 -0.03(-0.60%)
Dec 02, 2022 5.439 5.439 5.350 5.398 162,894 -0.06(-1.04%)
Dec 01, 2022 5.463 5.495 5.406 5.455 218,452 +0.00(+0.00%)
Nov 30, 2022 5.406 5.455 5.358 5.455 214,471 +0.06(+1.05%)
Nov 29, 2022 5.439 5.439 5.374 5.398 132,681 -0.01(-0.15%)
Nov 28, 2022 5.366 5.519 5.350 5.406 536,717 +0.06(+1.06%)
Nov 25, 2022 5.180 5.366 5.131 5.350 176,851 +0.18(+3.44%)
Nov 23, 2022 5.115 5.196 5.092 5.172 235,082 +0.06(+1.11%)
Nov 22, 2022 5.059 5.140 4.986 5.115 272,548 +0.06(+1.28%)
Nov 21, 2022 5.131 5.156 5.026 5.051 259,840 -0.08(-1.57%)
Nov 18, 2022 5.172 5.188 5.108 5.131 190,809 -0.04(-0.78%)
Nov 17, 2022 5.212 5.223 5.123 5.172 123,659 -0.04(-0.78%)
Nov 16, 2022 5.172 5.212 5.167 5.212 88,328 +0.05(+0.94%)
Nov 15, 2022 5.293 5.333 5.164 5.164 160,613 -0.10(-1.84%)
Nov 14, 2022 5.342 5.366 5.196 5.261 302,650 -0.07(-1.32%)
Nov 11, 2022 5.355 5.379 5.291 5.331 179,054 +0.02(+0.30%)
Nov 10, 2022 5.251 5.379 5.251 5.315 149,312 +0.16(+3.10%)
Nov 09, 2022 5.131 5.275 5.131 5.155 113,832 -0.04(-0.77%)
Nov 08, 2022 5.075 5.211 5.051 5.195 246,267 +0.09(+1.72%)
Nov 07, 2022 5.091 5.107 5.044 5.107 108,760 +0.02(+0.31%)
Nov 04, 2022 5.107 5.147 5.083 5.091 131,189 +0.02(+0.32%)
Nov 03, 2022 5.027 5.107 5.020 5.075 140,687 -0.03(-0.63%)
Nov 02, 2022 5.051 5.163 5.007 5.107 233,426 +0.06(+1.11%)
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.