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 )

7.140 +0.010 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Apr 28, 2023 5.460 5.625 5.460 5.607 171,202 +0.14(+2.53%)
Apr 27, 2023 5.477 5.538 5.460 5.468 103,216 +0.02(+0.32%)
Apr 26, 2023 5.425 5.494 5.408 5.451 83,452 +0.01(+0.16%)
Apr 25, 2023 5.451 5.459 5.425 5.443 99,508 +0.00(+0.00%)
Apr 24, 2023 5.443 5.477 5.443 5.443 79,845 -0.02(-0.32%)
Apr 21, 2023 5.460 5.468 5.356 5.460 126,292 +0.04(+0.80%)
Apr 20, 2023 5.365 5.460 5.365 5.417 166,276 +0.07(+1.29%)
Apr 19, 2023 5.443 5.443 5.322 5.348 274,656 -0.06(-1.12%)
Apr 18, 2023 5.529 5.589 5.373 5.408 393,824 -0.15(-2.64%)
Apr 17, 2023 5.684 5.684 5.520 5.555 259,518 -0.13(-2.28%)
Apr 14, 2023 5.659 5.710 5.650 5.684 93,111 +0.02(+0.35%)
Apr 13, 2023 5.673 5.712 5.596 5.665 227,031 +0.12(+2.16%)
Apr 12, 2023 5.562 5.716 5.511 5.545 182,086 -0.02(-0.31%)
Apr 11, 2023 5.588 5.622 5.494 5.562 174,894 +0.03(+0.62%)
Apr 10, 2023 5.519 5.622 5.497 5.528 172,705 +0.08(+1.41%)
Apr 06, 2023 5.460 5.494 5.434 5.451 104,060 +0.00(+0.00%)
Apr 05, 2023 5.494 5.519 5.434 5.451 150,791 -0.05(-0.93%)
Apr 04, 2023 5.571 5.613 5.468 5.502 183,851 -0.03(-0.62%)
Apr 03, 2023 5.519 5.626 5.460 5.536 415,305 +0.05(+0.86%)
Mar 31, 2023 5.502 5.579 5.468 5.489 161,464 -0.03(-0.54%)
Mar 30, 2023 5.434 5.553 5.408 5.519 191,679 +0.09(+1.57%)
Mar 29, 2023 5.417 5.451 5.400 5.434 188,045 +0.07(+1.35%)
Mar 28, 2023 5.297 5.450 5.297 5.361 234,694 +0.06(+1.21%)
Mar 27, 2023 5.357 5.383 5.289 5.297 149,134 -0.05(-0.96%)
Mar 24, 2023 5.297 5.391 5.212 5.348 127,275 +0.04(+0.81%)
Mar 23, 2023 5.391 5.442 5.280 5.306 179,612 -0.06(-1.11%)
Mar 22, 2023 5.425 5.434 5.312 5.366 159,780 -0.03(-0.63%)
Mar 21, 2023 5.229 5.451 5.229 5.400 330,922 +0.21(+3.95%)
Mar 20, 2023 5.246 5.272 5.126 5.195 518,374 -0.08(-1.46%)
Mar 17, 2023 5.374 5.386 5.263 5.272 264,772 -0.11(-2.06%)
Mar 16, 2023 5.366 5.408 5.340 5.383 213,568 -0.03(-0.63%)
Mar 15, 2023 5.494 5.494 5.378 5.417 172,225 -0.12(-2.16%)
Mar 14, 2023 5.553 5.596 5.502 5.536 129,860 +0.08(+1.46%)
Mar 13, 2023 5.449 5.533 5.347 5.457 291,507 -0.04(-0.77%)
Mar 10, 2023 5.685 5.685 5.415 5.499 414,711 -0.19(-3.41%)
Mar 09, 2023 5.871 5.878 5.651 5.693 190,037 -0.18(-3.02%)
Mar 08, 2023 5.871 5.871 5.812 5.871 106,249 +0.01(+0.14%)
Mar 07, 2023 5.879 5.904 5.829 5.862 139,740 +0.01(+0.14%)
Mar 06, 2023 5.888 5.922 5.803 5.854 266,840 +0.01(+0.14%)
Mar 03, 2023 5.854 5.888 5.829 5.846 67,382 +0.01(+0.14%)
Mar 02, 2023 5.719 5.872 5.715 5.837 145,539 +0.13(+2.22%)
Mar 01, 2023 5.719 5.744 5.685 5.710 161,746 +0.05(+0.90%)
Feb 28, 2023 5.617 5.778 5.617 5.660 192,340 +0.05(+0.90%)
Feb 27, 2023 5.558 5.634 5.555 5.609 133,750 +0.06(+1.07%)
Feb 24, 2023 5.567 5.601 5.499 5.550 232,400 -0.04(-0.76%)
Feb 23, 2023 5.693 5.710 5.592 5.592 252,343 -0.09(-1.63%)
Feb 22, 2023 5.660 5.693 5.634 5.685 169,460 +0.03(+0.60%)
Feb 21, 2023 5.812 5.812 5.592 5.651 328,089 -0.16(-2.76%)
Feb 17, 2023 5.837 5.854 5.803 5.812 80,983 -0.06(-1.01%)
Feb 16, 2023 5.829 5.896 5.812 5.871 152,555 +0.00(+0.00%)
Feb 15, 2023 5.862 5.913 5.795 5.871 91,701 -0.02(-0.29%)
Feb 14, 2023 5.837 5.908 5.719 5.888 128,842 +0.04(+0.77%)
Feb 13, 2023 5.851 5.878 5.835 5.843 216,966 -0.01(-0.14%)
Feb 10, 2023 5.835 5.866 5.793 5.851 193,493 +0.02(+0.29%)
Feb 09, 2023 5.743 5.843 5.726 5.835 213,356 +0.13(+2.35%)
Feb 08, 2023 5.743 5.784 5.684 5.701 201,073 -0.03(-0.58%)
Feb 07, 2023 5.759 5.793 5.709 5.734 201,274 -0.03(-0.58%)
Feb 06, 2023 5.793 5.796 5.728 5.768 182,313 -0.03(-0.58%)
Feb 03, 2023 5.810 5.851 5.768 5.801 163,832 -0.03(-0.43%)
Feb 02, 2023 5.818 5.893 5.768 5.826 279,840 +0.01(+0.14%)
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.