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 (%)
May 28, 2021 5.891 6.001 5.870 5.918 169,118 +0.01(+0.12%)
May 27, 2021 5.905 5.966 5.850 5.911 220,367 -0.05(-0.81%)
May 26, 2021 5.884 5.959 5.850 5.959 179,698 +0.06(+1.05%)
May 25, 2021 5.959 6.007 5.884 5.898 154,421 +0.01(+0.17%)
May 24, 2021 5.877 6.069 5.829 5.887 159,104 +0.01(+0.17%)
May 21, 2021 5.911 5.987 5.877 5.877 163,916 -0.08(-1.38%)
May 20, 2021 5.898 6.076 5.891 5.959 142,498 +0.06(+1.05%)
May 19, 2021 5.953 5.953 5.891 5.898 116,436 -0.05(-0.92%)
May 18, 2021 5.898 6.014 5.891 5.953 95,136 +0.06(+1.05%)
May 17, 2021 5.891 6.028 5.877 5.891 212,041 -0.03(-0.43%)
May 14, 2021 6.107 6.107 5.916 5.916 355,046 -0.03(-0.57%)
May 13, 2021 5.882 6.052 5.882 5.950 201,668 +0.07(+1.16%)
May 12, 2021 6.005 6.073 5.882 5.882 157,552 -0.18(-3.03%)
May 11, 2021 6.066 6.073 5.984 6.066 166,243 +0.08(+1.36%)
May 10, 2021 6.045 6.113 5.943 5.984 384,229 +0.00(+0.00%)
May 07, 2021 6.025 6.119 5.970 5.984 205,487 -0.05(-0.79%)
May 06, 2021 6.107 6.113 5.957 6.032 320,034 -0.05(-0.78%)
May 05, 2021 6.052 6.113 5.984 6.079 346,092 +0.10(+1.59%)
May 04, 2021 5.923 6.059 5.909 5.984 214,716 +0.01(+0.23%)
May 03, 2021 6.120 6.120 5.971 5.971 259,010 -0.12(-2.01%)
Apr 30, 2021 5.923 6.107 5.903 6.093 199,404 +0.16(+2.63%)
Apr 29, 2021 5.794 5.937 5.787 5.937 185,338 +0.17(+2.95%)
Apr 28, 2021 5.787 5.882 5.406 5.767 1,014,905 -0.06(-1.05%)
Apr 27, 2021 5.882 5.882 5.814 5.828 251,268 -0.05(-0.92%)
Apr 26, 2021 5.889 5.916 5.848 5.882 209,825 -0.01(-0.12%)
Apr 23, 2021 5.909 5.977 5.869 5.889 111,466 +0.01(+0.12%)
Apr 22, 2021 5.984 5.984 5.848 5.882 245,208 -0.06(-1.03%)
Apr 21, 2021 5.903 5.971 5.875 5.943 153,650 +0.07(+1.27%)
Apr 20, 2021 5.909 5.946 5.814 5.869 194,533 -0.05(-0.80%)
Apr 19, 2021 5.943 5.984 5.855 5.916 279,532 +0.00(+0.00%)
Apr 16, 2021 6.066 6.066 5.896 5.916 436,159 -0.16(-2.68%)
Apr 15, 2021 6.113 6.120 6.066 6.079 151,669 -0.01(-0.22%)
Apr 14, 2021 6.120 6.215 6.066 6.093 150,729 -0.05(-0.85%)
Apr 13, 2021 6.193 6.199 6.118 6.145 240,613 -0.05(-0.76%)
Apr 12, 2021 6.145 6.193 6.118 6.193 170,428 +0.05(+0.77%)
Apr 09, 2021 6.172 6.172 6.098 6.145 156,394 +0.00(+0.00%)
Apr 08, 2021 6.172 6.179 6.112 6.145 138,206 -0.03(-0.44%)
Apr 07, 2021 6.186 6.193 6.105 6.172 161,625 +0.09(+1.44%)
Apr 06, 2021 6.179 6.186 6.085 6.085 227,358 -0.11(-1.74%)
Apr 05, 2021 6.159 6.206 6.152 6.193 187,897 +0.04(+0.66%)
Apr 01, 2021 6.139 6.199 6.024 6.152 173,886 +0.03(+0.44%)
Mar 31, 2021 6.105 6.199 6.085 6.125 114,962 +0.00(+0.00%)
Mar 30, 2021 6.152 6.206 6.071 6.125 139,093 -0.07(-1.20%)
Mar 29, 2021 6.193 6.233 6.159 6.199 148,888 +0.01(+0.11%)
Mar 26, 2021 6.051 6.220 6.044 6.193 151,057 +0.14(+2.34%)
Mar 25, 2021 6.024 6.071 5.997 6.051 129,642 +0.01(+0.11%)
Mar 24, 2021 6.132 6.233 5.990 6.044 197,012 -0.04(-0.67%)
Mar 23, 2021 6.166 6.199 6.064 6.085 224,813 -0.09(-1.53%)
Mar 22, 2021 6.260 6.260 6.172 6.179 153,537 -0.03(-0.43%)
Mar 19, 2021 6.193 6.239 6.145 6.206 154,467 +0.03(+0.55%)
Mar 18, 2021 6.368 6.368 6.118 6.172 256,897 -0.13(-2.03%)
Mar 17, 2021 6.267 6.395 6.220 6.301 284,541 +0.07(+1.08%)
Mar 16, 2021 6.260 6.307 6.213 6.233 203,028 -0.02(-0.32%)
Mar 15, 2021 6.213 6.274 6.199 6.253 184,383 +0.03(+0.47%)
Mar 12, 2021 6.131 6.264 6.124 6.224 473,193 +0.10(+1.64%)
Mar 11, 2021 6.070 6.151 6.024 6.124 463,809 +0.07(+1.11%)
Mar 10, 2021 5.916 6.080 5.876 6.057 533,019 +0.20(+3.43%)
Mar 09, 2021 5.816 5.890 5.789 5.856 199,663 +0.05(+0.81%)
Mar 08, 2021 5.769 5.850 5.756 5.809 286,290 +0.05(+0.93%)
Mar 05, 2021 5.756 5.769 5.711 5.756 304,206 +0.03(+0.58%)
Mar 04, 2021 5.729 5.749 5.669 5.722 191,829 +0.00(+0.00%)
Mar 03, 2021 5.763 5.809 5.716 5.722 207,791 +0.01(+0.12%)
Mar 02, 2021 5.789 5.789 5.716 5.716 288,137 -0.07(-1.16%)
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.