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 )

7.160 +0.010 (+0.14%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 13, 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 (%)
Jul 31, 2020 3.748 3.748 3.707 3.739 61,798 +0.00(+0.00%)
Jul 30, 2020 3.839 3.839 3.701 3.739 122,249 -0.09(-2.29%)
Jul 29, 2020 3.739 3.826 3.739 3.826 46,382 +0.07(+1.83%)
Jul 28, 2020 3.757 3.757 3.751 3.757 24,195 +0.01(+0.33%)
Jul 27, 2020 3.757 3.770 3.745 3.745 21,594 -0.02(-0.53%)
Jul 24, 2020 3.732 3.851 3.726 3.765 51,738 +0.02(+0.53%)
Jul 23, 2020 3.770 3.782 3.732 3.745 16,377 -0.03(-0.83%)
Jul 22, 2020 3.770 3.797 3.768 3.776 23,544 +0.02(+0.50%)
Jul 21, 2020 3.732 3.770 3.732 3.757 29,898 +0.03(+0.67%)
Jul 20, 2020 3.732 3.770 3.714 3.732 58,485 -0.03(-0.67%)
Jul 17, 2020 3.757 3.776 3.736 3.757 46,309 +0.00(+0.00%)
Jul 16, 2020 3.764 3.776 3.739 3.757 42,423 +0.03(+0.84%)
Jul 15, 2020 3.720 3.757 3.695 3.726 80,485 -0.02(-0.50%)
Jul 14, 2020 3.695 3.761 3.654 3.745 61,102 -0.01(-0.17%)
Jul 13, 2020 3.739 3.770 3.683 3.751 104,429 +0.01(+0.17%)
Jul 10, 2020 3.695 3.788 3.686 3.745 83,223 +0.05(+1.34%)
Jul 09, 2020 3.813 3.838 3.646 3.695 96,348 -0.11(-2.77%)
Jul 08, 2020 3.943 3.968 3.770 3.801 242,169 -0.26(-6.41%)
Jul 07, 2020 3.689 4.216 3.652 4.061 603,721 +0.37(+10.08%)
Jul 06, 2020 3.683 3.739 3.627 3.689 214,108 +0.04(+1.19%)
Jul 02, 2020 3.633 3.658 3.596 3.646 89,029 +0.02(+0.51%)
Jul 01, 2020 3.565 3.627 3.528 3.627 110,651 +0.10(+2.81%)
Jun 30, 2020 3.478 3.553 3.478 3.528 55,079 +0.02(+0.71%)
Jun 29, 2020 3.485 3.522 3.460 3.503 71,873 +0.06(+1.80%)
Jun 26, 2020 3.348 3.484 3.348 3.441 154,511 +0.02(+0.73%)
Jun 25, 2020 3.422 3.422 3.391 3.416 107,897 -0.01(-0.18%)
Jun 24, 2020 3.454 3.454 3.373 3.422 95,466 -0.01(-0.27%)
Jun 23, 2020 3.385 3.435 3.379 3.432 50,485 +0.07(+1.93%)
Jun 22, 2020 3.391 3.409 3.367 3.367 31,645 -0.02(-0.55%)
Jun 19, 2020 3.404 3.441 3.348 3.385 101,126 -0.02(-0.73%)
Jun 18, 2020 3.348 3.416 3.348 3.410 38,153 +0.02(+0.55%)
Jun 17, 2020 3.391 3.445 3.385 3.391 56,396 +0.00(+0.00%)
Jun 16, 2020 3.348 3.438 3.348 3.391 70,231 +0.08(+2.43%)
Jun 15, 2020 3.348 3.348 3.267 3.311 62,854 -0.01(-0.37%)
Jun 12, 2020 3.280 3.378 3.277 3.323 152,653 +0.05(+1.50%)
Jun 11, 2020 3.434 3.434 3.259 3.274 200,174 -0.23(-6.64%)
Jun 10, 2020 3.507 3.520 3.483 3.507 44,391 -0.01(-0.17%)
Jun 09, 2020 3.526 3.526 3.485 3.513 58,363 +0.01(+0.17%)
Jun 08, 2020 3.519 3.519 3.391 3.507 310,188 +0.13(+4.00%)
Jun 05, 2020 3.495 3.556 3.366 3.372 230,447 +0.04(+1.29%)
Jun 04, 2020 3.311 3.434 3.287 3.329 153,786 +0.05(+1.50%)
Jun 03, 2020 3.158 3.305 3.158 3.280 203,973 +0.12(+3.88%)
Jun 02, 2020 3.170 3.188 3.139 3.158 109,086 +0.01(+0.39%)
Jun 01, 2020 3.078 3.170 3.060 3.145 147,302 +0.09(+2.81%)
May 29, 2020 3.060 3.084 3.054 3.060 136,018 -0.01(-0.20%)
May 28, 2020 3.103 3.103 3.047 3.066 176,846 +0.01(+0.40%)
May 27, 2020 3.060 3.060 2.992 3.054 71,189 +0.04(+1.22%)
May 26, 2020 3.066 3.066 2.974 3.017 82,967 +0.04(+1.23%)
May 22, 2020 2.992 2.992 2.937 2.980 53,657 -0.01(-0.21%)
May 21, 2020 2.974 3.001 2.962 2.986 126,513 +0.04(+1.25%)
May 20, 2020 2.968 2.992 2.937 2.949 54,304 +0.01(+0.21%)
May 19, 2020 2.900 2.943 2.888 2.943 64,394 +0.06(+1.91%)
May 18, 2020 2.870 2.937 2.870 2.888 135,946 +0.02(+0.64%)
May 15, 2020 2.900 2.900 2.839 2.870 76,652 -0.01(-0.21%)
May 14, 2020 2.906 2.913 2.790 2.876 264,719 -0.05(-1.68%)
May 13, 2020 2.973 2.973 2.913 2.925 260,137 -0.01(-0.41%)
May 12, 2020 2.937 2.955 2.937 2.937 115,905 +0.01(+0.41%)
May 11, 2020 2.925 2.953 2.913 2.925 114,092 -0.01(-0.21%)
May 08, 2020 2.882 2.937 2.882 2.931 91,158 +0.02(+0.83%)
May 07, 2020 2.888 2.937 2.888 2.907 52,280 -0.01(-0.41%)
May 06, 2020 2.870 2.931 2.870 2.919 168,922 +0.02(+0.63%)
May 05, 2020 2.901 2.961 2.894 2.901 209,714 +0.01(+0.21%)
May 04, 2020 2.894 2.961 2.779 2.894 212,309 -0.02(-0.83%)
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.