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 )

7.065 -0.015 (-0.21%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 20, 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 30, 2021 5.927 6.111 5.907 6.097 199,266 +0.16(+2.63%)
Apr 29, 2021 5.798 5.941 5.791 5.941 185,210 +0.17(+2.95%)
Apr 28, 2021 5.791 5.886 5.410 5.771 1,014,205 -0.06(-1.05%)
Apr 27, 2021 5.886 5.886 5.818 5.832 251,095 -0.05(-0.92%)
Apr 26, 2021 5.893 5.920 5.852 5.886 209,681 -0.01(-0.12%)
Apr 23, 2021 5.913 5.982 5.873 5.893 111,389 +0.01(+0.12%)
Apr 22, 2021 5.988 5.988 5.852 5.886 245,039 -0.06(-1.03%)
Apr 21, 2021 5.907 5.975 5.879 5.948 153,544 +0.07(+1.27%)
Apr 20, 2021 5.913 5.950 5.818 5.873 194,399 -0.05(-0.80%)
Apr 19, 2021 5.948 5.988 5.859 5.920 279,339 +0.00(+0.00%)
Apr 16, 2021 6.070 6.070 5.900 5.920 435,859 -0.16(-2.68%)
Apr 15, 2021 6.118 6.124 6.070 6.084 151,564 -0.01(-0.22%)
Apr 14, 2021 6.124 6.220 6.070 6.097 150,625 -0.05(-0.85%)
Apr 13, 2021 6.197 6.204 6.123 6.150 240,447 -0.05(-0.76%)
Apr 12, 2021 6.150 6.197 6.123 6.197 170,310 +0.05(+0.77%)
Apr 09, 2021 6.177 6.177 6.102 6.150 156,286 +0.00(+0.00%)
Apr 08, 2021 6.177 6.183 6.116 6.150 138,111 -0.03(-0.44%)
Apr 07, 2021 6.190 6.197 6.109 6.177 161,514 +0.09(+1.44%)
Apr 06, 2021 6.183 6.190 6.089 6.089 227,202 -0.11(-1.74%)
Apr 05, 2021 6.163 6.210 6.156 6.197 187,767 +0.04(+0.66%)
Apr 01, 2021 6.143 6.204 6.028 6.156 173,766 +0.03(+0.44%)
Mar 31, 2021 6.109 6.204 6.089 6.129 114,883 +0.00(+0.00%)
Mar 30, 2021 6.156 6.210 6.075 6.129 138,997 -0.07(-1.20%)
Mar 29, 2021 6.197 6.237 6.163 6.204 148,786 +0.01(+0.11%)
Mar 26, 2021 6.055 6.224 6.048 6.197 150,953 +0.14(+2.34%)
Mar 25, 2021 6.028 6.075 6.001 6.055 129,553 +0.01(+0.11%)
Mar 24, 2021 6.136 6.237 5.994 6.048 196,876 -0.04(-0.67%)
Mar 23, 2021 6.170 6.204 6.069 6.089 224,658 -0.09(-1.53%)
Mar 22, 2021 6.264 6.264 6.177 6.183 153,431 -0.03(-0.43%)
Mar 19, 2021 6.197 6.244 6.150 6.210 154,360 +0.03(+0.55%)
Mar 18, 2021 6.372 6.372 6.123 6.177 256,720 -0.13(-2.03%)
Mar 17, 2021 6.271 6.399 6.224 6.305 284,345 +0.07(+1.08%)
Mar 16, 2021 6.264 6.312 6.217 6.237 202,888 -0.02(-0.32%)
Mar 15, 2021 6.217 6.278 6.204 6.258 184,256 +0.03(+0.47%)
Mar 12, 2021 6.135 6.269 6.128 6.229 472,867 +0.10(+1.64%)
Mar 11, 2021 6.075 6.155 6.028 6.128 463,489 +0.07(+1.11%)
Mar 10, 2021 5.921 6.085 5.880 6.061 532,651 +0.20(+3.43%)
Mar 09, 2021 5.820 5.894 5.793 5.860 199,525 +0.05(+0.81%)
Mar 08, 2021 5.773 5.854 5.760 5.813 286,093 +0.05(+0.93%)
Mar 05, 2021 5.760 5.773 5.715 5.760 303,996 +0.03(+0.58%)
Mar 04, 2021 5.733 5.753 5.673 5.726 191,697 +0.00(+0.00%)
Mar 03, 2021 5.766 5.813 5.720 5.726 207,648 +0.01(+0.12%)
Mar 02, 2021 5.793 5.793 5.720 5.720 287,938 -0.07(-1.16%)
Mar 01, 2021 5.827 5.847 5.740 5.787 528,379 +0.16(+2.86%)
Feb 26, 2021 5.592 5.693 5.566 5.626 375,218 +0.07(+1.20%)
Feb 25, 2021 5.532 5.693 5.525 5.559 1,604,624 -0.54(-8.89%)
Feb 24, 2021 6.128 6.148 6.075 6.101 114,321 +0.03(+0.44%)
Feb 23, 2021 6.021 6.098 5.787 6.075 259,726 +0.08(+1.34%)
Feb 22, 2021 5.874 6.115 5.842 5.994 293,540 +0.21(+3.71%)
Feb 19, 2021 5.726 5.813 5.706 5.780 132,438 +0.07(+1.29%)
Feb 18, 2021 5.820 5.907 5.639 5.706 282,042 -0.10(-1.73%)
Feb 17, 2021 5.827 5.840 5.793 5.807 288,720 +0.01(+0.12%)
Feb 16, 2021 5.787 5.927 5.746 5.800 465,243 +0.06(+1.09%)
Feb 12, 2021 5.797 5.811 5.678 5.738 232,199 +0.06(+1.05%)
Feb 11, 2021 5.678 5.744 5.671 5.678 140,400 +0.03(+0.59%)
Feb 10, 2021 5.698 5.738 5.578 5.645 243,279 +0.09(+1.67%)
Feb 09, 2021 5.439 5.711 5.439 5.552 667,399 +0.05(+0.84%)
Feb 08, 2021 5.605 5.618 5.446 5.505 223,581 -0.06(-1.07%)
Feb 05, 2021 5.452 5.572 5.406 5.565 165,792 +0.16(+2.95%)
Feb 04, 2021 5.313 5.479 5.313 5.406 110,107 +0.09(+1.62%)
Feb 03, 2021 5.319 5.364 5.246 5.319 182,963 -0.07(-1.23%)
Feb 02, 2021 5.319 5.465 5.313 5.386 190,257 +0.01(+0.12%)
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.