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 )

7.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2021 6.483 6.607 6.441 6.607 520,924 +0.14(+2.14%)
Jun 29, 2021 6.552 6.552 6.407 6.469 775,432 +0.08(+1.30%)
Jun 28, 2021 6.275 6.462 6.234 6.386 649,927 +0.10(+1.65%)
Jun 25, 2021 6.434 6.455 6.227 6.282 340,404 -0.18(-2.78%)
Jun 24, 2021 6.462 6.510 6.400 6.462 155,138 +0.00(+0.00%)
Jun 23, 2021 6.379 6.489 6.365 6.462 192,724 +0.06(+0.97%)
Jun 22, 2021 6.407 6.503 6.386 6.400 130,928 -0.04(-0.64%)
Jun 21, 2021 6.434 6.503 6.372 6.441 313,815 +0.06(+0.98%)
Jun 18, 2021 6.379 6.420 6.365 6.379 157,163 +0.00(+0.00%)
Jun 17, 2021 6.483 6.503 6.337 6.379 344,596 -0.11(-1.71%)
Jun 16, 2021 6.441 6.503 6.413 6.490 348,309 +0.06(+0.86%)
Jun 15, 2021 6.420 6.469 6.365 6.434 465,902 +0.03(+0.43%)
Jun 14, 2021 6.303 6.462 6.227 6.407 1,343,128 +0.22(+3.50%)
Jun 11, 2021 6.176 6.224 6.142 6.190 208,659 +0.02(+0.33%)
Jun 10, 2021 6.169 6.224 6.135 6.169 178,269 +0.00(+0.00%)
Jun 09, 2021 6.156 6.267 6.142 6.169 307,143 -0.01(-0.11%)
Jun 08, 2021 6.176 6.245 6.115 6.176 302,520 +0.03(+0.56%)
Jun 07, 2021 6.279 6.279 6.101 6.142 423,806 -0.07(-1.11%)
Jun 04, 2021 6.259 6.279 6.190 6.211 238,987 +0.00(+0.00%)
Jun 03, 2021 6.149 6.245 6.108 6.211 446,340 +0.07(+1.12%)
Jun 02, 2021 6.115 6.163 6.039 6.142 391,429 +0.01(+0.22%)
Jun 01, 2021 5.950 6.156 5.943 6.128 500,878 +0.21(+3.48%)
May 28, 2021 5.895 6.005 5.874 5.922 169,001 +0.01(+0.12%)
May 27, 2021 5.909 5.970 5.854 5.916 220,215 -0.05(-0.81%)
May 26, 2021 5.888 5.964 5.854 5.964 179,575 +0.06(+1.05%)
May 25, 2021 5.964 6.012 5.888 5.902 154,314 +0.01(+0.17%)
May 24, 2021 5.881 6.073 5.833 5.891 158,995 +0.01(+0.18%)
May 21, 2021 5.916 5.991 5.881 5.881 163,803 -0.08(-1.38%)
May 20, 2021 5.902 6.080 5.895 5.964 142,400 +0.06(+1.05%)
May 19, 2021 5.957 5.957 5.895 5.902 116,356 -0.05(-0.92%)
May 18, 2021 5.902 6.018 5.895 5.957 95,071 +0.06(+1.05%)
May 17, 2021 5.895 6.032 5.881 5.895 211,895 -0.03(-0.43%)
May 14, 2021 6.111 6.111 5.920 5.920 354,801 -0.03(-0.57%)
May 13, 2021 5.886 6.056 5.886 5.954 201,529 +0.07(+1.16%)
May 12, 2021 6.009 6.077 5.886 5.886 157,444 -0.18(-3.03%)
May 11, 2021 6.070 6.077 5.988 6.070 166,128 +0.08(+1.36%)
May 10, 2021 6.050 6.118 5.948 5.988 383,964 +0.00(+0.00%)
May 07, 2021 6.029 6.124 5.974 5.988 205,346 -0.05(-0.79%)
May 06, 2021 6.111 6.118 5.961 6.036 319,814 -0.05(-0.78%)
May 05, 2021 6.056 6.118 5.988 6.084 345,853 +0.10(+1.59%)
May 04, 2021 5.927 6.063 5.913 5.988 214,568 +0.01(+0.23%)
May 03, 2021 6.124 6.124 5.975 5.975 258,832 -0.12(-2.01%)
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%)
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.