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: 3:14 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 (%)
Sep 30, 2020 3.832 3.871 3.788 3.826 123,733 +0.00(+0.08%)
Sep 29, 2020 3.851 3.851 3.820 3.823 37,387 +0.00(+0.08%)
Sep 28, 2020 3.775 3.858 3.775 3.820 58,877 +0.02(+0.54%)
Sep 25, 2020 3.820 3.820 3.762 3.799 62,312 -0.00(-0.04%)
Sep 24, 2020 3.781 3.800 3.759 3.800 43,540 +0.03(+0.85%)
Sep 23, 2020 3.851 3.851 3.730 3.768 136,954 -0.04(-1.17%)
Sep 22, 2020 3.845 3.845 3.800 3.813 34,307 -0.01(-0.19%)
Sep 21, 2020 3.858 3.871 3.820 3.821 58,866 -0.04(-1.13%)
Sep 18, 2020 3.864 3.877 3.864 3.864 18,944 +0.00(+0.00%)
Sep 17, 2020 3.883 3.883 3.858 3.864 28,959 -0.01(-0.33%)
Sep 16, 2020 3.915 3.915 3.851 3.877 83,214 -0.01(-0.33%)
Sep 15, 2020 3.915 3.915 3.871 3.890 57,095 -0.02(-0.49%)
Sep 14, 2020 3.915 3.979 3.896 3.909 59,767 +0.03(+0.66%)
Sep 11, 2020 3.883 3.890 3.864 3.883 77,156 -0.01(-0.16%)
Sep 10, 2020 3.890 3.890 3.852 3.890 87,544 +0.03(+0.67%)
Sep 09, 2020 3.852 3.883 3.845 3.864 90,646 +0.01(+0.15%)
Sep 08, 2020 3.795 3.858 3.795 3.858 55,579 +0.06(+1.62%)
Sep 04, 2020 3.795 3.814 3.776 3.797 79,212 -0.00(-0.12%)
Sep 03, 2020 3.858 3.864 3.795 3.801 82,714 -0.04(-1.15%)
Sep 02, 2020 3.820 3.852 3.820 3.845 64,613 +0.00(+0.08%)
Sep 01, 2020 3.839 3.858 3.820 3.842 50,621 +0.03(+0.75%)
Aug 31, 2020 3.820 3.820 3.808 3.814 38,047 +0.01(+0.17%)
Aug 28, 2020 3.808 3.814 3.800 3.808 36,997 +0.03(+0.67%)
Aug 27, 2020 3.814 3.814 3.782 3.782 66,701 -0.02(-0.50%)
Aug 26, 2020 3.814 3.820 3.789 3.801 107,331 +0.01(+0.33%)
Aug 25, 2020 3.814 3.814 3.744 3.789 76,774 +0.00(+0.00%)
Aug 24, 2020 3.801 3.820 3.777 3.789 49,165 -0.01(-0.17%)
Aug 21, 2020 3.795 3.839 3.770 3.795 59,606 +0.00(+0.00%)
Aug 20, 2020 3.801 3.814 3.770 3.795 39,428 -0.01(-0.17%)
Aug 19, 2020 3.801 3.814 3.794 3.801 41,761 +0.00(+0.00%)
Aug 18, 2020 3.808 3.817 3.770 3.801 70,876 -0.03(-0.66%)
Aug 17, 2020 3.801 3.852 3.789 3.826 132,379 +0.03(+0.66%)
Aug 14, 2020 3.770 3.814 3.770 3.801 47,107 +0.01(+0.17%)
Aug 13, 2020 3.801 3.807 3.782 3.795 73,947 +0.01(+0.17%)
Aug 12, 2020 3.757 3.801 3.757 3.789 43,809 +0.02(+0.50%)
Aug 11, 2020 3.833 3.839 3.770 3.770 75,659 -0.04(-0.99%)
Aug 10, 2020 3.757 3.814 3.751 3.807 119,764 +0.05(+1.42%)
Aug 07, 2020 3.807 3.807 3.751 3.754 33,534 -0.00(-0.08%)
Aug 06, 2020 3.757 3.770 3.745 3.757 69,018 -0.01(-0.17%)
Aug 05, 2020 3.751 3.770 3.746 3.764 79,900 +0.01(+0.17%)
Aug 04, 2020 3.720 3.770 3.714 3.757 169,168 +0.01(+0.33%)
Aug 03, 2020 3.751 3.770 3.735 3.745 92,863 +0.01(+0.17%)
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%)
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.