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: 12:27 PM 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 (%)
Aug 31, 2022 5.476 5.491 5.429 5.452 338,445 -0.03(-0.57%)
Aug 30, 2022 5.491 5.522 5.460 5.483 212,374 -0.02(-0.28%)
Aug 29, 2022 5.460 5.513 5.444 5.499 317,615 +0.03(+0.59%)
Aug 26, 2022 5.538 5.538 5.429 5.467 258,928 -0.07(-1.28%)
Aug 25, 2022 5.569 5.572 5.524 5.538 134,110 -0.05(-0.84%)
Aug 24, 2022 5.577 5.601 5.530 5.585 167,619 +0.02(+0.42%)
Aug 23, 2022 5.632 5.632 5.533 5.562 141,043 -0.07(-1.25%)
Aug 22, 2022 5.585 5.632 5.562 5.632 173,778 +0.04(+0.70%)
Aug 19, 2022 5.624 5.624 5.574 5.593 146,326 -0.05(-0.97%)
Aug 18, 2022 5.640 5.655 5.593 5.647 156,585 +0.01(+0.14%)
Aug 17, 2022 5.608 5.663 5.585 5.640 185,606 -0.03(-0.55%)
Aug 16, 2022 5.640 5.671 5.608 5.671 225,450 +0.05(+0.97%)
Aug 15, 2022 5.702 5.710 5.616 5.616 305,967 -0.08(-1.33%)
Aug 12, 2022 5.607 5.727 5.584 5.692 303,945 +0.10(+1.80%)
Aug 11, 2022 5.584 5.777 5.530 5.591 499,812 +0.04(+0.70%)
Aug 10, 2022 5.483 5.568 5.475 5.553 188,004 +0.10(+1.84%)
Aug 09, 2022 5.483 5.522 5.421 5.452 320,643 -0.05(-0.84%)
Aug 08, 2022 5.545 5.599 5.460 5.499 280,232 -0.03(-0.56%)
Aug 05, 2022 5.530 5.561 5.491 5.530 188,620 -0.02(-0.28%)
Aug 04, 2022 5.723 5.723 5.506 5.545 303,938 -0.18(-3.11%)
Aug 03, 2022 5.669 5.738 5.622 5.723 138,676 +0.08(+1.37%)
Aug 02, 2022 5.615 5.646 5.576 5.646 149,919 -0.02(-0.41%)
Aug 01, 2022 5.669 5.684 5.537 5.669 273,900 +0.06(+1.10%)
Jul 29, 2022 5.584 5.669 5.553 5.607 194,529 +0.02(+0.42%)
Jul 28, 2022 5.475 5.607 5.452 5.584 157,983 +0.10(+1.83%)
Jul 27, 2022 5.452 5.483 5.421 5.483 105,940 +0.04(+0.71%)
Jul 26, 2022 5.530 5.530 5.421 5.445 112,269 -0.09(-1.54%)
Jul 25, 2022 5.468 5.568 5.429 5.530 143,817 +0.06(+1.13%)
Jul 22, 2022 5.460 5.499 5.398 5.468 142,467 +0.01(+0.14%)
Jul 21, 2022 5.414 5.475 5.375 5.460 179,571 +0.02(+0.43%)
Jul 20, 2022 5.421 5.506 5.383 5.437 182,212 +0.03(+0.57%)
Jul 19, 2022 5.429 5.437 5.352 5.406 169,011 +0.01(+0.14%)
Jul 18, 2022 5.414 5.452 5.375 5.398 127,363 -0.02(-0.29%)
Jul 15, 2022 5.452 5.475 5.274 5.414 298,636 -0.02(-0.43%)
Jul 14, 2022 5.414 5.491 5.352 5.437 122,572 -0.01(-0.10%)
Jul 13, 2022 5.450 5.565 5.435 5.442 124,143 -0.02(-0.42%)
Jul 12, 2022 5.465 5.542 5.450 5.465 123,736 -0.02(-0.42%)
Jul 11, 2022 5.427 5.519 5.427 5.488 233,123 +0.06(+1.13%)
Jul 08, 2022 5.526 5.542 5.419 5.427 151,000 -0.08(-1.53%)
Jul 07, 2022 5.549 5.565 5.473 5.511 162,321 -0.05(-0.83%)
Jul 06, 2022 5.526 5.557 5.366 5.557 333,840 +0.11(+1.97%)
Jul 05, 2022 5.373 5.465 5.343 5.450 317,327 +0.08(+1.42%)
Jul 01, 2022 5.343 5.435 5.327 5.373 150,476 +0.03(+0.57%)
Jun 30, 2022 5.343 5.481 5.258 5.343 234,854 +0.00(+0.00%)
Jun 29, 2022 5.664 5.664 5.320 5.343 279,630 -0.37(-6.43%)
Jun 28, 2022 5.702 5.733 5.557 5.710 112,495 +0.08(+1.50%)
Jun 27, 2022 5.511 5.687 5.457 5.626 152,487 +0.18(+3.23%)
Jun 24, 2022 5.412 5.664 5.377 5.450 322,030 +0.09(+1.71%)
Jun 23, 2022 5.228 5.365 5.151 5.358 237,147 +0.19(+3.70%)
Jun 22, 2022 5.113 5.243 5.103 5.167 261,568 -0.07(-1.32%)
Jun 21, 2022 5.381 5.519 5.105 5.236 652,918 -0.14(-2.56%)
Jun 17, 2022 5.320 5.464 5.243 5.373 197,604 +0.05(+0.86%)
Jun 16, 2022 5.657 5.657 5.197 5.327 381,040 -0.40(-6.95%)
Jun 15, 2022 5.519 5.748 5.519 5.725 154,052 +0.23(+4.18%)
Jun 14, 2022 5.756 5.756 5.427 5.496 375,422 -0.20(-3.59%)
Jun 13, 2022 5.973 5.973 5.700 5.700 378,839 -0.36(-6.00%)
Jun 10, 2022 5.973 6.068 5.837 6.064 212,833 +0.08(+1.27%)
Jun 09, 2022 5.973 5.996 5.912 5.988 57,671 +0.02(+0.38%)
Jun 08, 2022 5.912 5.981 5.890 5.965 186,748 +0.03(+0.51%)
Jun 07, 2022 5.897 6.003 5.897 5.935 120,402 +0.03(+0.51%)
Jun 06, 2022 5.912 5.981 5.905 5.905 135,689 -0.02(-0.28%)
Jun 03, 2022 5.988 6.013 5.897 5.921 118,229 -0.08(-1.36%)
Jun 02, 2022 5.950 6.102 5.874 6.003 245,610 +0.05(+0.89%)
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.