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 (%)
Apr 28, 2023 5.395 5.558 5.395 5.540 173,259 +0.14(+2.53%)
Apr 27, 2023 5.412 5.472 5.395 5.404 104,456 +0.02(+0.32%)
Apr 26, 2023 5.361 5.429 5.344 5.386 84,454 +0.01(+0.16%)
Apr 25, 2023 5.386 5.394 5.361 5.378 100,703 +0.00(+0.00%)
Apr 24, 2023 5.378 5.412 5.378 5.378 80,804 -0.02(-0.32%)
Apr 21, 2023 5.395 5.404 5.293 5.395 127,810 +0.04(+0.80%)
Apr 20, 2023 5.301 5.395 5.301 5.352 168,274 +0.07(+1.29%)
Apr 19, 2023 5.378 5.378 5.258 5.284 277,956 -0.06(-1.12%)
Apr 18, 2023 5.463 5.523 5.310 5.344 398,556 -0.15(-2.64%)
Apr 17, 2023 5.617 5.617 5.455 5.489 262,636 -0.13(-2.28%)
Apr 14, 2023 5.591 5.643 5.583 5.617 94,230 +0.02(+0.35%)
Apr 13, 2023 5.606 5.644 5.530 5.597 229,758 +0.12(+2.16%)
Apr 12, 2023 5.496 5.648 5.445 5.479 184,274 -0.02(-0.31%)
Apr 11, 2023 5.521 5.555 5.428 5.496 176,995 +0.03(+0.62%)
Apr 10, 2023 5.454 5.555 5.432 5.462 174,780 +0.08(+1.41%)
Apr 06, 2023 5.395 5.428 5.369 5.386 105,311 +0.00(+0.00%)
Apr 05, 2023 5.428 5.454 5.369 5.386 152,603 -0.05(-0.93%)
Apr 04, 2023 5.504 5.547 5.403 5.437 186,060 -0.03(-0.62%)
Apr 03, 2023 5.454 5.559 5.395 5.471 420,295 +0.05(+0.86%)
Mar 31, 2023 5.437 5.513 5.403 5.424 163,404 -0.03(-0.54%)
Mar 30, 2023 5.369 5.488 5.344 5.454 193,982 +0.08(+1.57%)
Mar 29, 2023 5.352 5.386 5.336 5.369 190,304 +0.07(+1.35%)
Mar 28, 2023 5.234 5.386 5.234 5.298 237,513 +0.06(+1.21%)
Mar 27, 2023 5.293 5.319 5.226 5.234 150,925 -0.05(-0.96%)
Mar 24, 2023 5.234 5.327 5.150 5.285 128,804 +0.04(+0.81%)
Mar 23, 2023 5.327 5.378 5.217 5.243 181,770 -0.06(-1.11%)
Mar 22, 2023 5.361 5.369 5.249 5.302 161,700 -0.03(-0.63%)
Mar 21, 2023 5.167 5.386 5.167 5.336 334,898 +0.20(+3.95%)
Mar 20, 2023 5.184 5.209 5.065 5.133 524,601 -0.08(-1.46%)
Mar 17, 2023 5.310 5.322 5.201 5.209 267,953 -0.11(-2.06%)
Mar 16, 2023 5.302 5.344 5.277 5.319 216,134 -0.03(-0.63%)
Mar 15, 2023 5.428 5.428 5.314 5.352 174,294 -0.12(-2.16%)
Mar 14, 2023 5.488 5.530 5.437 5.471 131,420 +0.08(+1.46%)
Mar 13, 2023 5.384 5.467 5.284 5.392 295,009 -0.04(-0.77%)
Mar 10, 2023 5.618 5.618 5.351 5.434 419,693 -0.19(-3.41%)
Mar 09, 2023 5.801 5.808 5.584 5.626 192,320 -0.18(-3.02%)
Mar 08, 2023 5.801 5.801 5.743 5.801 107,525 +0.01(+0.14%)
Mar 07, 2023 5.810 5.834 5.759 5.793 141,419 +0.01(+0.14%)
Mar 06, 2023 5.818 5.851 5.734 5.784 270,046 +0.01(+0.14%)
Mar 03, 2023 5.784 5.818 5.759 5.776 68,192 +0.01(+0.14%)
Mar 02, 2023 5.651 5.803 5.647 5.768 147,288 +0.13(+2.22%)
Mar 01, 2023 5.651 5.676 5.618 5.643 163,689 +0.05(+0.90%)
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%)
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.