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 )

7.160 +0.010 (+0.14%)
Streaming Delayed Price Updated: 11:24 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 (%)
Mar 31, 2020 2.685 2.762 2.577 2.685 261,723 -0.11(-4.06%)
Mar 30, 2020 3.032 3.044 2.793 2.798 173,101 -0.30(-9.83%)
Mar 27, 2020 2.470 3.163 2.464 3.103 644,683 +0.36(+13.32%)
Mar 26, 2020 2.488 2.961 2.488 2.739 418,985 +0.22(+8.79%)
Mar 25, 2020 2.452 2.960 2.440 2.517 360,434 +0.08(+3.31%)
Mar 24, 2020 3.145 3.247 2.296 2.437 579,237 -0.70(-22.23%)
Mar 23, 2020 2.924 3.277 2.482 3.133 471,555 +0.25(+8.71%)
Mar 20, 2020 2.745 3.090 2.745 2.882 161,881 +0.20(+7.59%)
Mar 19, 2020 2.398 2.718 2.195 2.679 384,360 +0.20(+7.95%)
Mar 18, 2020 2.972 2.990 2.422 2.482 640,526 -0.72(-22.57%)
Mar 17, 2020 3.241 3.259 3.110 3.205 280,356 -0.05(-1.65%)
Mar 16, 2020 3.259 3.420 3.175 3.259 379,067 -0.33(-9.12%)
Mar 13, 2020 3.562 3.870 3.509 3.586 390,333 +0.08(+2.19%)
Mar 12, 2020 3.657 3.692 3.267 3.509 524,787 -0.34(-8.90%)
Mar 11, 2020 3.976 4.017 3.852 3.852 108,076 -0.22(-5.37%)
Mar 10, 2020 4.135 4.153 3.994 4.070 158,327 +0.09(+2.38%)
Mar 09, 2020 4.183 4.183 3.911 3.976 377,386 -0.35(-8.06%)
Mar 06, 2020 4.395 4.478 4.265 4.324 340,061 -0.20(-4.44%)
Mar 05, 2020 4.803 4.803 4.525 4.525 239,840 -0.20(-4.25%)
Mar 04, 2020 4.549 4.800 4.549 4.726 219,826 +0.22(+4.99%)
Mar 03, 2020 4.431 4.519 4.401 4.502 417,306 +0.13(+2.97%)
Mar 02, 2020 4.549 4.685 4.301 4.372 722,322 -0.18(-3.90%)
Feb 28, 2020 4.726 4.738 4.543 4.549 309,084 -0.19(-4.11%)
Feb 27, 2020 4.791 4.844 4.703 4.744 348,991 -0.08(-1.71%)
Feb 26, 2020 4.850 4.880 4.803 4.827 328,613 -0.02(-0.49%)
Feb 25, 2020 4.903 4.903 4.791 4.850 624,505 -0.02(-0.48%)
Feb 24, 2020 4.833 4.880 4.815 4.874 593,544 +0.01(+0.12%)
Feb 21, 2020 4.903 4.909 4.844 4.868 800,810 -0.02(-0.36%)
Feb 20, 2020 4.898 4.909 4.856 4.886 232,670 -0.02(-0.36%)
Feb 19, 2020 4.915 4.915 4.874 4.903 121,270 +0.01(+0.24%)
Feb 18, 2020 4.886 4.909 4.868 4.892 302,674 +0.04(+0.89%)
Feb 14, 2020 4.854 4.894 4.843 4.848 203,904 -0.02(-0.48%)
Feb 13, 2020 4.907 4.918 4.854 4.872 348,057 -0.02(-0.36%)
Feb 12, 2020 4.895 5.021 4.860 4.889 954,296 +0.00(+0.00%)
Feb 11, 2020 4.878 4.889 4.848 4.889 285,248 +0.05(+1.09%)
Feb 10, 2020 4.889 4.902 4.831 4.837 177,938 +0.00(+0.00%)
Feb 07, 2020 4.872 4.913 4.819 4.837 200,489 -0.03(-0.60%)
Feb 06, 2020 4.825 4.884 4.819 4.866 285,519 +0.04(+0.85%)
Feb 05, 2020 4.837 4.846 4.825 4.825 182,168 -0.01(-0.24%)
Feb 04, 2020 4.860 4.871 4.813 4.837 198,610 -0.01(-0.12%)
Feb 03, 2020 4.872 4.872 4.813 4.843 136,554 +0.02(+0.36%)
Jan 31, 2020 4.802 4.848 4.802 4.825 67,797 +0.02(+0.37%)
Jan 30, 2020 4.819 4.831 4.808 4.808 83,044 -0.02(-0.48%)
Jan 29, 2020 4.831 4.854 4.831 4.831 80,028 -0.01(-0.12%)
Jan 28, 2020 4.848 4.854 4.825 4.837 66,817 +0.02(+0.36%)
Jan 27, 2020 4.825 4.848 4.802 4.819 246,185 +0.00(+0.00%)
Jan 24, 2020 4.860 4.878 4.819 4.819 135,253 -0.02(-0.48%)
Jan 23, 2020 4.837 4.860 4.837 4.843 103,156 -0.01(-0.12%)
Jan 22, 2020 4.825 4.860 4.813 4.848 93,169 +0.05(+0.98%)
Jan 21, 2020 4.813 4.848 4.802 4.802 221,137 +0.00(+0.00%)
Jan 17, 2020 4.808 4.825 4.799 4.802 134,741 +0.01(+0.12%)
Jan 16, 2020 4.790 4.808 4.772 4.796 129,518 +0.02(+0.37%)
Jan 15, 2020 4.767 4.784 4.731 4.778 133,794 +0.05(+1.15%)
Jan 14, 2020 4.730 4.764 4.718 4.724 166,948 -0.01(-0.12%)
Jan 13, 2020 4.759 4.759 4.722 4.730 282,166 -0.01(-0.24%)
Jan 10, 2020 4.747 4.770 4.730 4.741 200,235 -0.01(-0.24%)
Jan 09, 2020 4.782 4.799 4.753 4.753 217,374 -0.02(-0.36%)
Jan 08, 2020 4.764 4.788 4.759 4.770 152,987 +0.02(+0.37%)
Jan 07, 2020 4.776 4.788 4.747 4.753 161,058 -0.02(-0.49%)
Jan 06, 2020 4.672 4.776 4.672 4.776 111,971 +0.04(+0.86%)
Jan 03, 2020 4.741 4.753 4.712 4.735 110,801 -0.02(-0.37%)
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.