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 )

7.080 UNCHANGED
Streaming Delayed Price Updated: 11:00 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 (%)
May 17, 2024 7.080 7.100 7.060 7.080 417,407 -0.02(-0.28%)
May 16, 2024 7.140 7.146 7.070 7.100 543,508 -0.05(-0.70%)
May 15, 2024 7.120 7.200 7.085 7.150 1,143,577 +0.08(+1.06%)
May 14, 2024 7.065 7.085 7.055 7.075 484,677 +0.03(+0.42%)
May 13, 2024 7.065 7.075 7.037 7.045 466,918 -0.01(-0.14%)
May 10, 2024 7.065 7.075 7.035 7.055 421,490 +0.00(+0.00%)
May 09, 2024 7.055 7.065 7.036 7.055 302,555 +0.01(+0.14%)
May 08, 2024 7.026 7.055 7.026 7.045 446,125 +0.02(+0.28%)
May 07, 2024 7.016 7.026 7.000 7.026 291,126 +0.03(+0.42%)
May 06, 2024 6.996 7.016 6.986 6.996 541,309 +0.00(+0.00%)
May 03, 2024 6.996 7.026 6.976 6.996 493,608 +0.02(+0.28%)
May 02, 2024 6.976 6.976 6.956 6.976 428,337 +0.02(+0.28%)
May 01, 2024 6.956 6.976 6.944 6.956 348,393 +0.02(+0.28%)
Apr 30, 2024 6.966 6.966 6.917 6.937 305,718 -0.01(-0.14%)
Apr 29, 2024 6.947 6.959 6.927 6.947 247,698 +0.01(+0.14%)
Apr 26, 2024 6.927 6.981 6.923 6.937 354,627 +0.01(+0.14%)
Apr 25, 2024 6.897 6.986 6.882 6.927 489,815 +0.03(+0.43%)
Apr 24, 2024 6.917 6.924 6.887 6.897 347,575 -0.01(-0.14%)
Apr 23, 2024 6.887 6.907 6.877 6.907 269,416 +0.02(+0.29%)
Apr 22, 2024 6.897 6.907 6.877 6.887 386,211 -0.02(-0.29%)
Apr 19, 2024 6.907 6.927 6.887 6.907 448,075 +0.00(+0.00%)
Apr 18, 2024 6.966 6.966 6.907 6.907 568,853 -0.11(-1.55%)
Apr 17, 2024 6.917 7.045 6.897 7.016 661,586 +0.10(+1.43%)
Apr 16, 2024 6.917 6.917 6.848 6.917 312,660 +0.00(+0.00%)
Apr 15, 2024 6.986 6.991 6.867 6.917 590,652 -0.04(-0.64%)
Apr 12, 2024 6.966 6.976 6.951 6.961 323,249 +0.00(+0.00%)
Apr 11, 2024 6.932 6.961 6.913 6.961 661,970 +0.03(+0.42%)
Apr 10, 2024 6.961 6.971 6.922 6.932 439,358 -0.03(-0.42%)
Apr 09, 2024 6.971 6.981 6.937 6.961 474,581 +0.03(+0.42%)
Apr 08, 2024 6.961 6.971 6.922 6.932 374,365 -0.01(-0.14%)
Apr 05, 2024 6.961 6.961 6.932 6.942 343,757 +0.01(+0.14%)
Apr 04, 2024 6.961 6.991 6.922 6.932 356,589 -0.03(-0.42%)
Apr 03, 2024 6.922 6.961 6.922 6.961 327,186 +0.03(+0.42%)
Apr 02, 2024 6.932 6.952 6.913 6.932 281,051 -0.01(-0.14%)
Apr 01, 2024 6.932 6.952 6.913 6.942 361,780 +0.02(+0.28%)
Mar 28, 2024 6.932 6.942 6.903 6.922 416,089 -0.01(-0.14%)
Mar 27, 2024 6.932 6.942 6.903 6.932 246,036 +0.00(+0.00%)
Mar 26, 2024 6.932 6.971 6.917 6.932 500,817 +0.01(+0.14%)
Mar 25, 2024 6.913 6.932 6.903 6.922 313,470 +0.03(+0.42%)
Mar 22, 2024 6.932 6.932 6.893 6.893 275,596 -0.03(-0.42%)
Mar 21, 2024 6.932 6.932 6.893 6.922 378,938 +0.00(+0.00%)
Mar 20, 2024 6.893 6.922 6.873 6.922 370,172 +0.05(+0.71%)
Mar 19, 2024 6.883 6.883 6.825 6.873 256,935 +0.03(+0.43%)
Mar 18, 2024 6.903 6.913 6.834 6.844 395,167 -0.06(-0.85%)
Mar 15, 2024 6.922 6.922 6.883 6.903 205,305 -0.01(-0.14%)
Mar 14, 2024 6.834 6.913 6.834 6.913 423,148 +0.03(+0.50%)
Mar 13, 2024 6.888 6.898 6.849 6.878 416,342 +0.00(+0.00%)
Mar 12, 2024 6.888 6.888 6.811 6.878 671,486 -0.01(-0.14%)
Mar 11, 2024 6.898 6.907 6.859 6.888 423,795 -0.01(-0.14%)
Mar 08, 2024 6.907 6.912 6.878 6.898 408,285 +0.00(+0.00%)
Mar 07, 2024 6.907 6.917 6.888 6.898 528,819 -0.01(-0.14%)
Mar 06, 2024 6.907 6.917 6.878 6.907 612,266 +0.01(+0.14%)
Mar 05, 2024 6.898 6.898 6.869 6.898 410,385 +0.00(+0.00%)
Mar 04, 2024 6.869 6.898 6.854 6.898 720,151 +0.04(+0.56%)
Mar 01, 2024 6.869 6.878 6.830 6.859 475,838 -0.01(-0.14%)
Feb 29, 2024 6.878 6.888 6.859 6.869 355,117 +0.00(+0.00%)
Feb 28, 2024 6.907 6.907 6.859 6.869 199,642 +0.01(+0.14%)
Feb 27, 2024 6.859 6.869 6.830 6.859 208,911 +0.01(+0.14%)
Feb 26, 2024 6.869 6.869 6.830 6.849 407,710 +0.01(+0.14%)
Feb 23, 2024 6.849 6.849 6.801 6.840 336,905 +0.03(+0.42%)
Feb 22, 2024 6.936 6.942 6.782 6.811 751,985 -0.11(-1.53%)
Feb 21, 2024 6.994 6.994 6.898 6.917 202,445 -0.09(-1.24%)
Feb 20, 2024 6.946 7.013 6.946 7.004 237,743 +0.06(+0.83%)
Feb 16, 2024 6.965 7.004 6.927 6.946 285,163 -0.05(-0.69%)
Feb 15, 2024 7.139 7.158 6.984 6.994 765,100 -0.17(-2.42%)
Feb 14, 2024 7.187 7.197 7.148 7.168 135,294 +0.05(+0.75%)
Feb 13, 2024 7.220 7.248 7.091 7.115 451,727 -0.13(-1.84%)
Feb 12, 2024 7.201 7.379 7.186 7.248 443,976 +0.09(+1.20%)
Feb 09, 2024 7.248 7.258 7.162 7.162 272,466 -0.08(-1.05%)
Feb 08, 2024 7.391 7.391 7.224 7.239 466,294 -0.13(-1.81%)
Feb 07, 2024 7.277 7.401 7.167 7.372 698,320 +0.11(+1.58%)
Feb 06, 2024 7.134 7.325 7.115 7.258 412,576 +0.13(+1.87%)
Feb 05, 2024 7.077 7.134 7.060 7.124 261,596 +0.05(+0.67%)
Feb 02, 2024 7.019 7.134 6.972 7.077 655,668 -0.16(-2.24%)
Feb 01, 2024 7.210 7.387 7.186 7.239 665,649 +0.10(+1.47%)
Jan 31, 2024 7.058 7.134 7.019 7.134 331,721 +0.11(+1.63%)
Jan 30, 2024 6.934 7.038 6.895 7.019 363,251 +0.10(+1.52%)
Jan 29, 2024 6.876 6.924 6.876 6.914 214,475 +0.01(+0.14%)
Jan 26, 2024 6.905 6.914 6.857 6.905 233,007 +0.03(+0.42%)
Jan 25, 2024 6.857 6.905 6.849 6.876 190,248 +0.04(+0.56%)
Jan 24, 2024 6.829 6.850 6.829 6.838 176,582 -0.02(-0.28%)
Jan 23, 2024 6.867 6.876 6.829 6.857 245,308 +0.03(+0.42%)
Jan 22, 2024 6.829 6.848 6.819 6.829 230,117 +0.02(+0.28%)
Jan 19, 2024 6.819 6.848 6.790 6.810 173,110 -0.02(-0.28%)
Jan 18, 2024 6.857 6.885 6.819 6.829 183,427 -0.02(-0.28%)
Jan 17, 2024 6.886 6.886 6.838 6.848 156,284 -0.02(-0.28%)
Jan 16, 2024 6.914 6.905 6.848 6.867 260,605 -0.04(-0.62%)
Jan 12, 2024 6.829 6.914 6.829 6.910 205,682 +0.09(+1.26%)
Jan 11, 2024 6.833 6.852 6.814 6.824 306,458 -0.01(-0.14%)
Jan 10, 2024 6.871 6.880 6.807 6.833 253,963 -0.04(-0.55%)
Jan 09, 2024 6.862 6.880 6.823 6.871 239,635 +0.00(+0.00%)
Jan 08, 2024 6.833 6.880 6.805 6.871 322,920 +0.07(+0.97%)
Jan 05, 2024 6.805 6.843 6.805 6.805 194,747 -0.03(-0.41%)
Jan 04, 2024 6.814 6.833 6.805 6.833 180,653 +0.02(+0.34%)
Jan 03, 2024 6.786 6.833 6.786 6.810 195,617 +0.01(+0.21%)
Jan 02, 2024 6.692 6.829 6.692 6.796 270,538 +0.07(+0.98%)
Dec 29, 2023 6.796 6.824 6.607 6.730 391,900 -0.09(-1.38%)
Dec 28, 2023 6.824 6.852 6.777 6.824 300,634 +0.01(+0.14%)
Dec 27, 2023 6.777 6.814 6.741 6.814 251,981 +0.06(+0.84%)
Dec 26, 2023 6.692 6.777 6.673 6.758 271,478 +0.09(+1.41%)
Dec 22, 2023 6.645 6.682 6.645 6.664 197,635 +0.00(+0.00%)
Dec 21, 2023 6.588 6.682 6.579 6.664 180,552 +0.07(+1.00%)
Dec 20, 2023 6.692 6.692 6.583 6.598 180,749 -0.02(-0.28%)
Dec 19, 2023 6.673 6.701 6.569 6.616 344,327 -0.03(-0.43%)
Dec 18, 2023 6.616 6.687 6.593 6.645 332,152 +0.05(+0.71%)
Dec 15, 2023 6.616 6.635 6.569 6.598 209,470 -0.05(-0.71%)
Dec 14, 2023 6.654 6.664 6.607 6.645 361,858 +0.07(+1.08%)
Dec 13, 2023 6.574 6.593 6.537 6.574 323,822 +0.01(+0.14%)
Dec 12, 2023 6.565 6.583 6.546 6.565 289,608 +0.00(+0.00%)
Dec 11, 2023 6.555 6.574 6.500 6.565 416,657 +0.03(+0.43%)
Dec 08, 2023 6.500 6.555 6.490 6.537 327,129 +0.02(+0.29%)
Dec 07, 2023 6.509 6.546 6.490 6.518 380,759 +0.02(+0.29%)
Dec 06, 2023 6.518 6.518 6.490 6.500 311,767 +0.00(+0.00%)
Dec 05, 2023 6.425 6.509 6.425 6.500 283,018 +0.07(+1.16%)
Dec 04, 2023 6.397 6.444 6.388 6.425 235,852 +0.00(+0.00%)
Dec 01, 2023 6.379 6.434 6.379 6.425 220,908 +0.02(+0.29%)
Nov 30, 2023 6.425 6.425 6.379 6.406 196,670 +0.01(+0.15%)
Nov 29, 2023 6.416 6.444 6.351 6.397 172,788 +0.00(+0.00%)
Nov 28, 2023 6.332 6.416 6.332 6.397 141,456 +0.04(+0.59%)
Nov 27, 2023 6.304 6.408 6.257 6.360 347,332 +0.07(+1.19%)
Nov 24, 2023 6.257 6.323 6.257 6.285 234,348 -0.05(-0.74%)
Nov 22, 2023 6.360 6.360 6.248 6.332 441,903 +0.04(+0.59%)
Nov 21, 2023 6.341 6.363 6.239 6.295 527,532 -0.10(-1.60%)
Nov 20, 2023 6.537 6.537 6.360 6.397 600,178 -0.15(-2.28%)
Nov 17, 2023 6.555 6.574 6.509 6.546 201,603 +0.05(+0.72%)
Nov 16, 2023 6.518 6.546 6.488 6.500 195,385 -0.04(-0.57%)
Nov 15, 2023 6.574 6.579 6.490 6.537 220,679 -0.03(-0.43%)
Nov 14, 2023 6.611 6.630 6.490 6.565 255,973 +0.03(+0.50%)
Nov 13, 2023 6.587 6.624 6.505 6.532 347,468 -0.06(-0.84%)
Nov 10, 2023 6.532 6.624 6.505 6.587 377,757 +0.09(+1.42%)
Nov 09, 2023 6.468 6.555 6.431 6.495 300,776 +0.03(+0.43%)
Nov 08, 2023 6.431 6.468 6.321 6.468 219,148 +0.00(+0.00%)
Nov 07, 2023 6.495 6.495 6.348 6.468 254,656 +0.12(+1.88%)
Nov 06, 2023 6.532 6.532 6.293 6.348 536,980 -0.19(-2.95%)
Nov 03, 2023 6.578 6.606 6.486 6.541 367,306 +0.00(+0.00%)
Nov 02, 2023 6.495 6.597 6.449 6.541 346,362 +0.09(+1.43%)
Nov 01, 2023 6.431 6.514 6.397 6.449 440,988 +0.06(+1.01%)
Oct 31, 2023 6.302 6.431 6.268 6.385 291,530 +0.07(+1.17%)
Oct 30, 2023 6.321 6.339 6.247 6.311 251,941 +0.02(+0.29%)
Oct 27, 2023 6.256 6.330 6.183 6.293 352,305 +0.06(+0.88%)
Oct 26, 2023 6.173 6.284 6.146 6.238 440,509 +0.06(+1.04%)
Oct 25, 2023 6.394 6.431 6.146 6.173 451,251 -0.22(-3.45%)
Oct 24, 2023 6.219 6.431 6.219 6.394 700,298 +0.20(+3.27%)
Oct 23, 2023 6.072 6.219 6.035 6.192 518,209 +0.12(+1.97%)
Oct 20, 2023 5.962 6.127 5.960 6.072 255,647 +0.11(+1.85%)
Oct 19, 2023 5.962 6.008 5.897 5.962 334,379 -0.01(-0.15%)
Oct 18, 2023 6.026 6.045 5.916 5.971 301,211 -0.07(-1.22%)
Oct 17, 2023 6.109 6.173 5.934 6.045 674,476 -0.15(-2.38%)
Oct 16, 2023 6.275 6.279 6.155 6.192 466,107 -0.08(-1.32%)
Oct 13, 2023 6.256 6.293 6.252 6.275 264,958 +0.00(+0.07%)
Oct 12, 2023 6.352 6.361 6.252 6.270 525,197 -0.08(-1.29%)
Oct 11, 2023 6.361 6.388 6.306 6.352 363,963 +0.03(+0.43%)
Oct 10, 2023 6.397 6.397 6.306 6.324 270,527 -0.07(-1.14%)
Oct 09, 2023 6.288 6.397 6.210 6.397 441,052 +0.15(+2.47%)
Oct 06, 2023 6.179 6.288 6.138 6.243 303,017 +0.05(+0.73%)
Oct 05, 2023 6.179 6.243 6.134 6.197 247,089 -0.02(-0.29%)
Oct 04, 2023 6.270 6.270 6.152 6.215 287,217 -0.03(-0.44%)
Oct 03, 2023 6.234 6.306 6.220 6.243 377,597 +0.00(+0.00%)
Oct 02, 2023 6.306 6.306 6.225 6.243 449,687 -0.07(-1.15%)
Sep 29, 2023 6.324 6.324 6.279 6.315 329,154 +0.02(+0.29%)
Sep 28, 2023 6.306 6.311 6.261 6.297 169,657 -0.01(-0.14%)
Sep 27, 2023 6.324 6.324 6.270 6.306 186,242 -0.01(-0.14%)
Sep 26, 2023 6.343 6.370 6.279 6.315 314,677 -0.05(-0.86%)
Sep 25, 2023 6.397 6.379 6.343 6.370 222,958 -0.03(-0.43%)
Sep 22, 2023 6.343 6.397 6.334 6.397 143,426 +0.05(+0.72%)
Sep 21, 2023 6.370 6.384 6.316 6.352 288,114 -0.06(-0.99%)
Sep 20, 2023 6.452 6.452 6.370 6.415 217,357 +0.05(+0.71%)
Sep 19, 2023 6.406 6.497 6.324 6.370 510,863 -0.04(-0.57%)
Sep 18, 2023 6.324 6.406 6.324 6.406 550,897 +0.08(+1.29%)
Sep 15, 2023 6.361 6.361 6.297 6.324 227,985 -0.04(-0.57%)
Sep 14, 2023 6.379 6.461 6.278 6.361 326,778 +0.09(+1.38%)
Sep 13, 2023 6.328 6.373 6.254 6.275 373,490 -0.03(-0.43%)
Sep 12, 2023 6.463 6.481 6.288 6.301 456,262 -0.16(-2.50%)
Sep 11, 2023 6.490 6.499 6.409 6.463 310,608 +0.00(+0.00%)
Sep 08, 2023 6.418 6.472 6.382 6.463 239,589 +0.05(+0.84%)
Sep 07, 2023 6.400 6.409 6.283 6.409 322,534 +0.02(+0.28%)
Sep 06, 2023 6.400 6.445 6.301 6.391 451,028 +0.04(+0.56%)
Sep 05, 2023 6.275 6.355 6.230 6.355 443,247 +0.11(+1.72%)
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.