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 (%)
Mar 31, 2022 6.337 6.382 6.285 6.300 249,826 -0.07(-1.17%)
Mar 30, 2022 6.322 6.389 6.315 6.374 143,224 +0.06(+0.94%)
Mar 29, 2022 6.255 6.456 6.248 6.315 287,400 +0.07(+1.07%)
Mar 28, 2022 6.248 6.300 6.188 6.248 332,158 +0.01(+0.24%)
Mar 25, 2022 6.248 6.292 6.219 6.233 159,716 -0.02(-0.36%)
Mar 24, 2022 6.307 6.359 6.255 6.255 172,805 -0.04(-0.59%)
Mar 23, 2022 6.359 6.359 6.248 6.292 284,796 -0.05(-0.82%)
Mar 22, 2022 6.441 6.471 6.322 6.344 334,367 -0.07(-1.04%)
Mar 21, 2022 6.404 6.471 6.389 6.411 244,940 +0.01(+0.12%)
Mar 18, 2022 6.471 6.508 6.374 6.404 216,789 -0.07(-1.03%)
Mar 17, 2022 6.545 6.545 6.434 6.471 272,604 -0.01(-0.11%)
Mar 16, 2022 6.434 6.568 6.382 6.478 366,224 +0.13(+1.99%)
Mar 15, 2022 6.300 6.426 6.300 6.352 235,819 +0.10(+1.55%)
Mar 14, 2022 6.449 6.463 6.225 6.255 274,196 -0.15(-2.40%)
Mar 11, 2022 6.468 6.512 6.380 6.409 343,428 -0.07(-1.14%)
Mar 10, 2022 6.498 6.557 6.387 6.483 144,769 -0.04(-0.68%)
Mar 09, 2022 6.579 6.579 6.428 6.527 205,463 +0.05(+0.80%)
Mar 08, 2022 6.527 6.542 6.417 6.476 253,630 -0.06(-0.89%)
Mar 07, 2022 6.542 6.623 6.490 6.534 296,367 -0.01(-0.12%)
Mar 04, 2022 6.490 6.571 6.490 6.542 128,108 +0.01(+0.23%)
Mar 03, 2022 6.571 6.623 6.527 6.527 144,264 -0.05(-0.78%)
Mar 02, 2022 6.564 6.601 6.476 6.579 220,324 +0.07(+1.13%)
Mar 01, 2022 6.505 6.560 6.453 6.505 303,029 +0.06(+0.92%)
Feb 28, 2022 6.586 6.594 6.439 6.446 218,714 -0.07(-1.02%)
Feb 25, 2022 6.535 6.586 6.459 6.512 171,400 +0.02(+0.34%)
Feb 24, 2022 6.321 6.527 6.304 6.490 281,240 +0.05(+0.80%)
Feb 23, 2022 6.564 6.594 6.439 6.439 326,125 -0.10(-1.58%)
Feb 22, 2022 6.623 6.682 6.505 6.542 333,296 -0.11(-1.66%)
Feb 18, 2022 6.653 0 -0.05(-0.77%)
Feb 17, 2022 6.741 6.844 6.645 6.704 192,741 +0.01(+0.11%)
Feb 16, 2022 6.638 6.822 6.633 6.697 189,891 +0.04(+0.67%)
Feb 15, 2022 6.704 6.741 6.616 6.653 283,293 +0.05(+0.78%)
Feb 14, 2022 6.763 6.776 6.527 6.601 464,070 -0.16(-2.37%)
Feb 11, 2022 6.900 6.918 6.724 6.761 528,402 -0.17(-2.43%)
Feb 10, 2022 6.922 7.024 6.878 6.929 221,473 -0.01(-0.11%)
Feb 09, 2022 7.017 7.112 6.900 6.937 598,184 -0.04(-0.52%)
Feb 08, 2022 6.981 7.098 6.878 6.973 262,348 +0.02(+0.32%)
Feb 07, 2022 6.937 6.966 6.805 6.951 332,725 +0.04(+0.53%)
Feb 04, 2022 6.841 6.929 6.796 6.915 146,126 +0.07(+1.07%)
Feb 03, 2022 6.915 6.746 6.841 278,424 -0.16(-2.30%)
Feb 02, 2022 6.988 7.002 6.922 7.002 244,836 +0.02(+0.31%)
Feb 01, 2022 6.907 6.981 6.841 6.981 262,634 +0.10(+1.38%)
Jan 31, 2022 6.805 6.900 6.885 247,323 +0.08(+1.18%)
Jan 28, 2022 6.754 6.878 6.673 6.805 381,042 +0.06(+0.87%)
Jan 27, 2022 6.622 6.746 6.593 6.746 479,332 +0.19(+2.90%)
Jan 26, 2022 6.476 6.578 6.435 6.556 702,996 +0.15(+2.28%)
Jan 25, 2022 6.249 6.474 6.234 6.410 311,756 +0.20(+3.30%)
Jan 24, 2022 6.498 6.520 6.102 6.205 1,113,360 -0.37(-5.57%)
Jan 21, 2022 6.593 6.724 6.541 6.571 375,102 -0.04(-0.66%)
Jan 20, 2022 6.578 6.666 6.556 6.615 273,866 +0.08(+1.23%)
Jan 19, 2022 6.798 6.871 6.490 6.534 567,642 -0.23(-3.35%)
Jan 18, 2022 6.695 6.805 6.681 6.761 480,692 +0.04(+0.54%)
Jan 14, 2022 6.724 0 -0.01(-0.18%)
Jan 13, 2022 6.897 6.897 6.701 6.737 407,245 -0.09(-1.28%)
Jan 12, 2022 6.824 6.889 6.759 6.824 468,271 +0.04(+0.53%)
Jan 11, 2022 6.693 6.831 6.679 6.788 446,488 +0.12(+1.74%)
Jan 10, 2022 6.555 6.672 6.497 6.672 433,384 +0.12(+1.88%)
Jan 07, 2022 6.497 6.644 6.476 6.548 207,556 +0.05(+0.78%)
Jan 06, 2022 6.512 6.621 6.483 6.497 242,481 -0.06(-0.89%)
Jan 05, 2022 6.621 6.635 6.497 6.555 202,008 -0.09(-1.31%)
Jan 04, 2022 6.613 6.668 6.541 6.642 255,211 +0.08(+1.22%)
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.