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 )

7.148 -0.002 (-0.03%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 13, 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 (%)
Nov 30, 2020 4.819 4.858 4.806 4.819 97,323 +0.01(+0.14%)
Nov 27, 2020 4.819 4.839 4.793 4.813 34,396 +0.01(+0.14%)
Nov 25, 2020 4.760 4.865 4.721 4.806 83,535 +0.03(+0.54%)
Nov 24, 2020 4.975 4.982 4.754 4.780 281,444 -0.15(-3.04%)
Nov 23, 2020 4.845 4.982 4.845 4.930 146,774 +0.05(+0.93%)
Nov 20, 2020 4.819 5.014 4.819 4.884 94,898 +0.00(+0.00%)
Nov 19, 2020 4.728 4.913 4.721 4.884 92,120 +0.10(+2.18%)
Nov 18, 2020 4.813 4.855 4.728 4.780 82,702 -0.03(-0.68%)
Nov 17, 2020 4.949 4.949 4.793 4.813 161,726 -0.12(-2.51%)
Nov 16, 2020 4.917 4.995 4.878 4.936 113,938 +0.04(+0.84%)
Nov 13, 2020 4.837 4.931 4.831 4.895 164,971 +0.06(+1.34%)
Nov 12, 2020 4.798 4.876 4.740 4.831 121,379 +0.04(+0.81%)
Nov 11, 2020 4.740 4.915 4.676 4.792 175,406 +0.09(+1.92%)
Nov 10, 2020 4.637 4.740 4.619 4.702 78,795 +0.09(+1.96%)
Nov 09, 2020 4.611 4.740 4.579 4.611 157,462 +0.05(+0.99%)
Nov 06, 2020 4.773 4.844 4.534 4.566 169,933 -0.23(-4.84%)
Nov 05, 2020 4.740 4.921 4.657 4.798 190,717 +0.09(+1.92%)
Nov 04, 2020 4.670 4.802 4.611 4.708 100,646 +0.01(+0.14%)
Nov 03, 2020 4.682 4.766 4.628 4.702 108,910 +0.03(+0.55%)
Nov 02, 2020 4.747 4.759 4.579 4.676 218,286 +0.04(+0.83%)
Oct 30, 2020 4.528 4.702 4.515 4.637 293,662 +0.14(+3.01%)
Oct 29, 2020 4.515 4.579 4.470 4.502 72,054 +0.01(+0.29%)
Oct 28, 2020 4.541 4.578 4.450 4.489 174,111 -0.12(-2.66%)
Oct 27, 2020 4.663 4.702 4.605 4.611 95,159 +0.02(+0.42%)
Oct 26, 2020 4.644 4.657 4.573 4.592 145,035 +0.01(+0.28%)
Oct 23, 2020 4.670 4.670 4.553 4.579 134,582 +0.00(+0.00%)
Oct 22, 2020 4.541 4.702 4.515 4.579 359,443 +0.11(+2.45%)
Oct 21, 2020 4.424 4.515 4.424 4.470 71,986 +0.05(+1.02%)
Oct 20, 2020 4.379 4.463 4.379 4.424 42,750 +0.00(+0.07%)
Oct 19, 2020 4.476 4.579 4.399 4.421 136,179 -0.08(-1.79%)
Oct 16, 2020 4.508 4.579 4.497 4.502 47,910 -0.00(-0.02%)
Oct 15, 2020 4.528 4.573 4.482 4.503 71,897 -0.04(-0.97%)
Oct 14, 2020 4.482 4.579 4.482 4.547 65,458 +0.05(+1.05%)
Oct 13, 2020 4.455 4.500 4.391 4.500 64,484 +0.06(+1.44%)
Oct 12, 2020 4.245 4.458 4.245 4.436 161,358 +0.18(+4.20%)
Oct 09, 2020 4.353 4.387 4.257 4.257 115,779 -0.12(-2.83%)
Oct 08, 2020 4.276 4.430 4.276 4.381 112,355 +0.08(+1.84%)
Oct 07, 2020 4.359 4.391 4.257 4.302 132,393 +0.07(+1.66%)
Oct 06, 2020 4.213 4.403 4.213 4.232 110,476 +0.04(+0.91%)
Oct 05, 2020 4.040 4.474 4.040 4.194 238,722 +0.20(+4.95%)
Oct 02, 2020 3.894 4.072 3.849 3.996 394,184 +0.14(+3.64%)
Oct 01, 2020 3.842 3.862 3.836 3.855 67,921 +0.03(+0.83%)
Sep 30, 2020 3.830 3.868 3.785 3.823 123,818 +0.00(+0.08%)
Sep 29, 2020 3.849 3.849 3.817 3.820 37,413 +0.00(+0.08%)
Sep 28, 2020 3.772 3.855 3.772 3.817 58,917 +0.02(+0.54%)
Sep 25, 2020 3.817 3.817 3.759 3.796 62,355 -0.00(-0.04%)
Sep 24, 2020 3.779 3.798 3.757 3.798 43,570 +0.03(+0.85%)
Sep 23, 2020 3.849 3.849 3.728 3.766 137,049 -0.04(-1.17%)
Sep 22, 2020 3.842 3.842 3.798 3.811 34,331 -0.01(-0.19%)
Sep 21, 2020 3.855 3.868 3.817 3.818 58,906 -0.04(-1.13%)
Sep 18, 2020 3.862 3.874 3.862 3.862 18,957 +0.00(+0.00%)
Sep 17, 2020 3.881 3.881 3.855 3.862 28,979 -0.01(-0.33%)
Sep 16, 2020 3.913 3.913 3.849 3.874 83,272 -0.01(-0.33%)
Sep 15, 2020 3.913 3.913 3.868 3.887 57,134 -0.02(-0.49%)
Sep 14, 2020 3.913 3.976 3.894 3.906 59,809 +0.03(+0.66%)
Sep 11, 2020 3.881 3.887 3.862 3.881 77,209 -0.01(-0.16%)
Sep 10, 2020 3.887 3.887 3.849 3.887 87,604 +0.03(+0.67%)
Sep 09, 2020 3.849 3.881 3.843 3.861 90,709 +0.01(+0.15%)
Sep 08, 2020 3.792 3.855 3.792 3.855 55,618 +0.06(+1.62%)
Sep 04, 2020 3.792 3.811 3.773 3.794 79,266 -0.00(-0.12%)
Sep 03, 2020 3.855 3.862 3.792 3.799 82,771 -0.04(-1.15%)
Sep 02, 2020 3.818 3.849 3.818 3.843 64,658 +0.00(+0.08%)
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.