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
Official Closing Price Updated: 6:30 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 (%)
Dec 31, 2018 3.923 3.938 3.828 3.844 140,161 -0.02(-0.54%)
Dec 28, 2018 3.838 3.944 3.823 3.865 269,864 +0.04(+0.96%)
Dec 27, 2018 3.849 3.854 3.697 3.828 407,985 -0.01(-0.27%)
Dec 26, 2018 3.760 3.875 3.739 3.838 169,797 +0.09(+2.53%)
Dec 24, 2018 3.754 3.838 3.660 3.744 59,716 -0.10(-2.60%)
Dec 21, 2018 4.207 4.222 3.844 3.844 136,928 -0.36(-8.62%)
Dec 20, 2018 4.275 4.307 4.133 4.207 97,784 -0.09(-2.08%)
Dec 19, 2018 4.322 4.338 4.270 4.296 74,224 -0.01(-0.12%)
Dec 18, 2018 4.285 4.312 4.285 4.301 72,030 -0.01(-0.24%)
Dec 17, 2018 4.385 4.391 4.301 4.312 102,757 -0.03(-0.73%)
Dec 14, 2018 4.438 4.443 4.343 4.343 85,390 -0.06(-1.44%)
Dec 13, 2018 4.396 4.407 4.355 4.407 56,012 +0.01(+0.17%)
Dec 12, 2018 4.428 4.428 4.396 4.399 43,081 +0.01(+0.18%)
Dec 11, 2018 4.433 4.443 4.391 4.391 45,775 -0.04(-0.90%)
Dec 10, 2018 4.443 4.473 4.428 4.431 49,391 -0.05(-1.09%)
Dec 07, 2018 4.386 4.490 4.355 4.480 100,090 +0.07(+1.54%)
Dec 06, 2018 4.423 4.423 4.386 4.412 71,712 -0.02(-0.35%)
Dec 04, 2018 4.412 4.433 4.396 4.428 93,379 +0.01(+0.12%)
Dec 03, 2018 4.402 4.438 4.402 4.422 23,805 +0.03(+0.59%)
Nov 30, 2018 4.475 4.490 4.360 4.396 106,034 -0.08(-1.86%)
Nov 29, 2018 4.438 4.483 4.433 4.480 39,131 +0.06(+1.42%)
Nov 28, 2018 4.511 4.529 4.417 4.417 74,180 -0.10(-2.31%)
Nov 27, 2018 4.506 4.579 4.506 4.522 70,761 -0.02(-0.34%)
Nov 26, 2018 4.563 4.636 4.537 4.537 146,270 -0.03(-0.74%)
Nov 23, 2018 4.595 4.595 4.571 4.571 8,820 +0.00(+0.06%)
Nov 21, 2018 4.569 4.569 4.569 0 -0.07(-1.57%)
Nov 20, 2018 4.694 4.709 4.621 4.642 68,228 -0.04(-0.87%)
Nov 19, 2018 4.704 4.704 4.682 4.682 12,691 -0.00(-0.02%)
Nov 16, 2018 4.683 4.689 4.642 4.683 26,844 +0.04(+0.79%)
Nov 15, 2018 4.709 4.723 4.647 4.647 24,974 -0.06(-1.33%)
Nov 14, 2018 4.725 4.751 4.699 4.709 38,134 -0.00(-0.01%)
Nov 13, 2018 4.717 4.718 4.710 4.710 66,371 -0.01(-0.22%)
Nov 12, 2018 4.725 4.725 4.715 4.720 24,759 -0.01(-0.11%)
Nov 09, 2018 4.736 4.736 4.720 4.725 18,161 -0.01(-0.19%)
Nov 08, 2018 4.736 4.736 4.731 4.735 72,181 -0.02(-0.35%)
Nov 07, 2018 4.811 4.811 4.751 4.751 37,175 -0.04(-0.76%)
Nov 06, 2018 4.788 4.819 4.780 4.788 20,099 +0.01(+0.22%)
Nov 05, 2018 4.776 4.787 4.776 4.777 11,308 +0.01(+0.22%)
Nov 02, 2018 4.710 4.767 4.710 4.767 48,109 +0.03(+0.66%)
Nov 01, 2018 4.751 4.759 4.710 4.736 30,453 -0.01(-0.11%)
Oct 31, 2018 4.715 4.767 4.710 4.741 60,229 +0.05(+0.99%)
Oct 30, 2018 4.741 4.758 4.668 4.694 40,554 -0.06(-1.20%)
Oct 29, 2018 4.768 4.775 4.731 4.751 52,914 -0.01(-0.22%)
Oct 26, 2018 4.850 4.850 4.731 4.762 85,012 -0.08(-1.71%)
Oct 25, 2018 4.922 4.922 4.839 4.844 90,607 -0.09(-1.89%)
Oct 24, 2018 4.932 4.938 4.917 4.938 14,218 +0.02(+0.42%)
Oct 23, 2018 4.969 4.970 4.917 4.917 30,952 -0.06(-1.13%)
Oct 22, 2018 4.969 4.987 4.969 4.973 17,114 +0.01(+0.29%)
Oct 19, 2018 4.974 4.989 4.958 4.958 7,921 -0.01(-0.26%)
Oct 18, 2018 4.969 4.984 4.958 4.971 9,598 -0.00(-0.05%)
Oct 17, 2018 5.010 5.010 4.964 4.974 15,651 +0.00(+0.00%)
Oct 16, 2018 5.005 5.015 4.974 4.974 31,705 -0.03(-0.52%)
Oct 15, 2018 5.005 5.015 5.000 5.000 39,584 -0.01(-0.10%)
Oct 12, 2018 4.948 5.005 4.948 5.005 16,229 +0.05(+1.04%)
Oct 11, 2018 5.077 5.077 4.913 4.954 59,180 -0.06(-1.13%)
Oct 10, 2018 5.000 5.139 4.995 5.010 83,550 +0.04(+0.72%)
Oct 09, 2018 5.000 5.000 4.974 4.974 29,970 -0.02(-0.31%)
Oct 08, 2018 5.036 5.036 4.985 4.990 36,795 -0.02(-0.41%)
Oct 05, 2018 5.036 5.072 5.000 5.010 17,319 +0.00(+0.00%)
Oct 04, 2018 5.051 5.082 5.010 5.010 20,904 -0.05(-1.02%)
Oct 03, 2018 5.041 5.139 5.041 5.062 125,904 +0.01(+0.21%)
Oct 02, 2018 5.041 5.061 5.036 5.051 32,344 +0.00(+0.00%)
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.