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 )

7.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2023 5.551 5.709 5.551 5.593 194,651 +0.05(+0.90%)
Feb 27, 2023 5.492 5.567 5.489 5.542 135,357 +0.06(+1.07%)
Feb 24, 2023 5.501 5.534 5.434 5.484 235,192 -0.04(-0.76%)
Feb 23, 2023 5.626 5.643 5.526 5.526 255,375 -0.09(-1.63%)
Feb 22, 2023 5.593 5.626 5.568 5.618 171,495 +0.03(+0.60%)
Feb 21, 2023 5.743 5.743 5.526 5.584 332,031 -0.16(-2.76%)
Feb 17, 2023 5.768 5.784 5.734 5.743 81,956 -0.06(-1.01%)
Feb 16, 2023 5.759 5.826 5.743 5.801 154,388 +0.00(+0.00%)
Feb 15, 2023 5.793 5.843 5.726 5.801 92,803 -0.02(-0.29%)
Feb 14, 2023 5.768 5.838 5.651 5.818 130,390 +0.04(+0.77%)
Feb 13, 2023 5.782 5.808 5.765 5.774 219,573 -0.01(-0.14%)
Feb 10, 2023 5.765 5.797 5.724 5.782 195,818 +0.02(+0.29%)
Feb 09, 2023 5.675 5.774 5.658 5.765 215,919 +0.13(+2.35%)
Feb 08, 2023 5.675 5.716 5.617 5.633 203,489 -0.03(-0.58%)
Feb 07, 2023 5.691 5.724 5.641 5.666 203,692 -0.03(-0.58%)
Feb 06, 2023 5.724 5.727 5.660 5.699 184,503 -0.03(-0.58%)
Feb 03, 2023 5.741 5.782 5.699 5.732 165,800 -0.02(-0.43%)
Feb 02, 2023 5.749 5.823 5.699 5.757 283,202 +0.01(+0.14%)
Feb 01, 2023 5.683 5.765 5.666 5.749 194,855 +0.07(+1.31%)
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%)
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.