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 )

7.155 +0.005 (+0.07%)
Streaming Delayed Price Updated: 3:52 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 (%)
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%)
Sep 01, 2023 6.248 6.248 6.194 6.248 270,715 +0.05(+0.87%)
Aug 31, 2023 6.185 6.210 6.176 6.194 204,195 +0.01(+0.15%)
Aug 30, 2023 6.176 6.194 6.167 6.185 145,651 +0.01(+0.15%)
Aug 29, 2023 6.176 6.194 6.158 6.176 312,374 +0.03(+0.44%)
Aug 28, 2023 6.059 6.162 6.014 6.149 209,513 +0.05(+0.88%)
Aug 25, 2023 6.050 6.095 6.009 6.095 160,138 +0.10(+1.65%)
Aug 24, 2023 6.113 6.149 5.960 5.996 419,242 -0.13(-2.20%)
Aug 23, 2023 6.131 6.140 6.122 6.131 173,596 +0.02(+0.29%)
Aug 22, 2023 6.077 6.113 6.050 6.113 91,742 +0.07(+1.19%)
Aug 21, 2023 6.050 6.075 6.028 6.041 165,960 +0.01(+0.15%)
Aug 18, 2023 5.933 6.059 5.925 6.032 286,132 +0.04(+0.75%)
Aug 17, 2023 5.978 5.996 5.933 5.987 257,696 -0.01(-0.15%)
Aug 16, 2023 6.032 6.050 5.978 5.996 215,631 -0.04(-0.60%)
Aug 15, 2023 6.041 6.050 6.014 6.032 129,691 -0.01(-0.15%)
Aug 14, 2023 6.068 6.068 6.014 6.041 348,318 +0.01(+0.22%)
Aug 11, 2023 6.072 6.072 6.028 6.028 431,529 -0.04(-0.58%)
Aug 10, 2023 6.090 6.090 6.028 6.063 357,921 +0.01(+0.15%)
Aug 09, 2023 6.063 6.099 6.019 6.054 525,423 +0.00(+0.00%)
Aug 08, 2023 6.019 6.063 6.010 6.054 310,054 +0.05(+0.89%)
Aug 07, 2023 6.010 6.063 6.001 6.001 480,454 -0.02(-0.29%)
Aug 04, 2023 6.028 6.054 6.005 6.019 352,233 +0.03(+0.44%)
Aug 03, 2023 6.010 6.028 5.983 5.992 363,515 -0.03(-0.44%)
Aug 02, 2023 6.019 6.028 5.992 6.019 218,591 +0.00(+0.00%)
Aug 01, 2023 6.019 6.028 5.993 6.019 300,060 +0.01(+0.15%)
Jul 31, 2023 6.028 6.045 5.992 6.010 336,254 +0.01(+0.15%)
Jul 28, 2023 6.001 6.001 5.983 6.001 181,294 +0.02(+0.30%)
Jul 27, 2023 5.948 5.983 5.939 5.983 222,138 +0.02(+0.30%)
Jul 26, 2023 5.948 5.966 5.943 5.966 214,559 +0.02(+0.30%)
Jul 25, 2023 5.939 5.948 5.921 5.948 119,636 +0.02(+0.30%)
Jul 24, 2023 5.974 5.974 5.912 5.930 312,458 -0.02(-0.30%)
Jul 21, 2023 5.921 5.974 5.904 5.948 309,111 +0.04(+0.75%)
Jul 20, 2023 5.895 5.920 5.877 5.904 289,690 +0.00(+0.00%)
Jul 19, 2023 5.895 5.939 5.895 5.904 341,212 +0.00(+0.00%)
Jul 18, 2023 5.912 5.921 5.886 5.904 313,130 +0.01(+0.15%)
Jul 17, 2023 5.842 5.912 5.842 5.895 312,399 +0.05(+0.91%)
Jul 14, 2023 5.974 6.037 5.771 5.842 750,009 -0.14(-2.30%)
Jul 13, 2023 5.979 5.996 5.953 5.979 406,880 +0.04(+0.74%)
Jul 12, 2023 5.918 5.935 5.874 5.935 432,047 +0.05(+0.89%)
Jul 11, 2023 5.918 5.918 5.856 5.883 343,486 -0.02(-0.30%)
Jul 10, 2023 5.918 5.918 5.839 5.900 433,061 +0.07(+1.20%)
Jul 07, 2023 5.848 5.856 5.821 5.830 285,305 -0.01(-0.15%)
Jul 06, 2023 5.821 5.865 5.821 5.839 255,668 +0.00(+0.00%)
Jul 05, 2023 5.848 5.900 5.821 5.839 290,148 -0.01(-0.15%)
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.