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: 7:00 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, 2019 4.657 4.709 4.639 4.692 202,788 +0.03(+0.75%)
Dec 30, 2019 4.663 4.682 4.645 4.657 166,182 +0.01(+0.19%)
Dec 27, 2019 4.651 4.659 4.639 4.648 799,426 +0.00(+0.06%)
Dec 26, 2019 4.657 4.660 4.639 4.645 240,322 -0.01(-0.23%)
Dec 24, 2019 4.651 4.679 4.645 4.656 152,263 +0.02(+0.36%)
Dec 23, 2019 4.668 4.686 4.639 4.639 260,210 -0.03(-0.74%)
Dec 20, 2019 4.645 4.707 4.645 4.674 237,448 +0.01(+0.12%)
Dec 19, 2019 4.657 4.689 4.657 4.668 185,656 +0.00(+0.00%)
Dec 18, 2019 4.703 4.709 4.651 4.668 130,322 -0.01(-0.12%)
Dec 17, 2019 4.703 4.709 4.651 4.674 238,284 +0.00(+0.00%)
Dec 16, 2019 4.645 4.697 4.639 4.674 173,232 +0.04(+0.88%)
Dec 13, 2019 4.639 4.645 4.616 4.634 104,325 +0.02(+0.54%)
Dec 12, 2019 4.695 4.695 4.597 4.609 251,301 -0.05(-0.99%)
Dec 11, 2019 4.764 4.764 4.655 4.655 139,661 -0.07(-1.46%)
Dec 10, 2019 4.792 4.810 4.712 4.724 186,808 -0.06(-1.20%)
Dec 09, 2019 4.827 4.830 4.769 4.781 161,620 -0.05(-0.95%)
Dec 06, 2019 4.781 4.827 4.769 4.827 99,018 +0.02(+0.48%)
Dec 05, 2019 4.856 4.884 4.724 4.804 438,302 -0.05(-1.07%)
Dec 04, 2019 4.775 4.942 4.764 4.856 187,774 +0.08(+1.68%)
Dec 03, 2019 4.792 4.792 4.695 4.775 239,234 -0.01(-0.12%)
Dec 02, 2019 4.792 4.792 4.775 4.781 150,933 +0.00(+0.00%)
Nov 29, 2019 4.792 4.792 4.775 4.781 35,674 +0.00(+0.00%)
Nov 27, 2019 4.781 4.787 4.775 4.781 160,623 +0.00(+0.00%)
Nov 26, 2019 4.798 4.810 4.781 4.781 117,999 -0.02(-0.36%)
Nov 25, 2019 4.804 4.867 4.798 4.798 120,879 -0.01(-0.12%)
Nov 22, 2019 4.867 4.867 4.804 4.804 63,866 -0.04(-0.83%)
Nov 21, 2019 4.827 4.844 4.798 4.844 148,686 +0.05(+0.96%)
Nov 20, 2019 4.844 4.845 4.798 4.798 80,087 -0.03(-0.60%)
Nov 19, 2019 4.827 4.833 4.795 4.827 188,007 +0.03(+0.60%)
Nov 18, 2019 4.919 4.959 4.798 4.798 284,609 -0.12(-2.41%)
Nov 15, 2019 4.729 4.942 4.712 4.916 926,323 -0.17(-3.32%)
Nov 14, 2019 5.143 5.143 5.063 5.086 132,781 -0.00(-0.08%)
Nov 13, 2019 5.072 5.129 5.072 5.090 56,025 +0.02(+0.34%)
Nov 12, 2019 5.072 5.102 5.072 5.072 36,852 -0.02(-0.45%)
Nov 11, 2019 5.038 5.112 5.038 5.095 75,044 +0.03(+0.68%)
Nov 08, 2019 5.072 5.091 5.055 5.061 26,844 -0.01(-0.22%)
Nov 07, 2019 5.072 5.072 5.038 5.072 58,837 +0.03(+0.68%)
Nov 06, 2019 5.050 5.095 5.038 5.038 40,886 -0.01(-0.23%)
Nov 05, 2019 5.124 5.124 5.021 5.050 204,407 -0.07(-1.34%)
Nov 04, 2019 5.107 5.160 5.095 5.118 205,114 +0.03(+0.67%)
Nov 01, 2019 5.124 5.146 5.084 5.084 125,802 -0.05(-0.89%)
Oct 31, 2019 5.107 5.169 5.084 5.129 157,892 +0.04(+0.78%)
Oct 30, 2019 5.129 5.186 5.090 5.090 173,046 -0.03(-0.67%)
Oct 29, 2019 5.152 5.181 5.107 5.124 361,902 +0.04(+0.78%)
Oct 28, 2019 5.038 5.158 5.015 5.084 569,873 +0.10(+1.94%)
Oct 25, 2019 4.970 4.998 4.953 4.987 102,993 +0.03(+0.57%)
Oct 24, 2019 4.987 5.030 4.953 4.958 148,029 -0.01(-0.23%)
Oct 23, 2019 4.822 5.067 4.805 4.970 789,298 +0.13(+2.59%)
Oct 22, 2019 4.913 4.919 4.816 4.844 112,527 -0.07(-1.39%)
Oct 21, 2019 4.901 4.930 4.901 4.913 54,114 +0.00(+0.00%)
Oct 18, 2019 4.941 4.951 4.850 4.913 111,064 -0.05(-1.03%)
Oct 17, 2019 5.061 5.063 4.913 4.964 121,684 -0.03(-0.68%)
Oct 16, 2019 5.015 5.044 4.998 4.998 50,508 -0.03(-0.68%)
Oct 15, 2019 5.050 5.095 5.021 5.033 36,900 -0.03(-0.67%)
Oct 14, 2019 5.072 5.124 5.067 5.067 41,739 +0.04(+0.71%)
Oct 11, 2019 5.020 5.048 5.008 5.031 61,917 -0.01(-0.28%)
Oct 10, 2019 5.025 5.053 5.025 5.045 41,136 +0.02(+0.39%)
Oct 09, 2019 5.070 5.075 5.012 5.025 54,692 -0.00(-0.06%)
Oct 08, 2019 5.031 5.087 5.003 5.028 127,759 -0.07(-1.28%)
Oct 07, 2019 5.025 5.138 5.003 5.093 175,330 +0.06(+1.24%)
Oct 04, 2019 5.014 5.031 4.952 5.031 159,571 +0.01(+0.11%)
Oct 03, 2019 4.923 5.031 4.923 5.025 67,341 +0.07(+1.37%)
Oct 02, 2019 5.020 5.030 4.929 4.957 77,225 -0.04(-0.79%)
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.