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 )

7.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 4.564 4.564 4.420 4.436 58,155 -0.08(-1.70%)
Jan 30, 2019 4.468 4.527 4.468 4.513 54,578 +0.07(+1.61%)
Jan 29, 2019 4.436 4.442 4.428 4.442 20,798 +0.01(+0.12%)
Jan 28, 2019 4.452 4.452 4.426 4.436 7,795 -0.02(-0.48%)
Jan 25, 2019 4.474 4.479 4.458 4.458 13,567 -0.02(-0.36%)
Jan 24, 2019 4.459 4.480 4.446 4.474 32,363 +0.02(+0.36%)
Jan 23, 2019 4.373 4.474 4.373 4.458 58,226 +0.03(+0.60%)
Jan 22, 2019 4.563 4.563 4.426 4.431 35,757 -0.04(-0.83%)
Jan 18, 2019 4.516 4.521 4.405 4.468 36,181 -0.02(-0.36%)
Jan 17, 2019 4.527 4.530 4.433 4.484 28,658 +0.01(+0.12%)
Jan 16, 2019 4.463 4.569 4.378 4.479 100,155 +0.06(+1.32%)
Jan 15, 2019 4.294 4.420 4.293 4.420 15,416 +0.13(+2.97%)
Jan 14, 2019 4.298 4.298 4.192 4.293 96,582 -0.01(-0.14%)
Jan 11, 2019 4.209 4.362 4.183 4.299 93,883 +0.07(+1.62%)
Jan 10, 2019 4.209 4.252 4.209 4.231 20,162 +0.02(+0.47%)
Jan 09, 2019 4.231 4.231 4.188 4.211 121,231 +0.01(+0.16%)
Jan 08, 2019 4.209 4.225 4.157 4.204 37,547 +0.03(+0.76%)
Jan 07, 2019 4.146 4.188 4.081 4.173 69,667 +0.04(+1.02%)
Jan 04, 2019 4.104 4.146 4.041 4.131 125,051 +0.08(+1.95%)
Jan 03, 2019 3.983 4.057 3.963 4.052 70,971 +0.07(+1.72%)
Jan 02, 2019 3.868 3.988 3.868 3.983 56,510 +0.14(+3.56%)
Dec 31, 2018 3.925 3.941 3.831 3.846 140,065 -0.02(-0.54%)
Dec 28, 2018 3.841 3.946 3.825 3.867 269,677 +0.04(+0.96%)
Dec 27, 2018 3.852 3.857 3.699 3.831 407,703 -0.01(-0.27%)
Dec 26, 2018 3.762 3.877 3.741 3.841 169,680 +0.09(+2.53%)
Dec 24, 2018 3.757 3.841 3.662 3.746 59,675 -0.10(-2.60%)
Dec 21, 2018 4.209 4.225 3.846 3.846 136,834 -0.36(-8.63%)
Dec 20, 2018 4.278 4.310 4.136 4.209 97,716 -0.09(-2.08%)
Dec 19, 2018 4.325 4.341 4.273 4.299 74,173 -0.01(-0.12%)
Dec 18, 2018 4.288 4.315 4.288 4.304 71,980 -0.01(-0.24%)
Dec 17, 2018 4.388 4.394 4.304 4.315 102,686 -0.03(-0.73%)
Dec 14, 2018 4.441 4.446 4.346 4.346 85,331 -0.06(-1.44%)
Dec 13, 2018 4.399 4.410 4.358 4.410 55,973 +0.01(+0.17%)
Dec 12, 2018 4.431 4.431 4.399 4.402 43,051 +0.01(+0.18%)
Dec 11, 2018 4.436 4.447 4.394 4.394 45,743 -0.04(-0.90%)
Dec 10, 2018 4.446 4.477 4.431 4.434 49,357 -0.05(-1.09%)
Dec 07, 2018 4.389 4.493 4.358 4.483 100,021 +0.07(+1.54%)
Dec 06, 2018 4.426 4.426 4.389 4.415 71,663 -0.02(-0.35%)
Dec 04, 2018 4.415 4.436 4.399 4.431 93,315 +0.01(+0.12%)
Dec 03, 2018 4.405 4.441 4.405 4.425 23,788 +0.03(+0.59%)
Nov 30, 2018 4.478 4.493 4.363 4.399 105,961 -0.08(-1.86%)
Nov 29, 2018 4.441 4.486 4.436 4.483 39,104 +0.06(+1.42%)
Nov 28, 2018 4.514 4.532 4.420 4.420 74,129 -0.10(-2.31%)
Nov 27, 2018 4.509 4.582 4.509 4.525 70,712 -0.02(-0.34%)
Nov 26, 2018 4.567 4.640 4.540 4.540 146,169 -0.03(-0.74%)
Nov 23, 2018 4.598 4.598 4.574 4.574 8,814 +0.00(+0.06%)
Nov 21, 2018 4.572 4.572 4.572 0 -0.07(-1.57%)
Nov 20, 2018 4.697 4.713 4.624 4.645 68,181 -0.04(-0.87%)
Nov 19, 2018 4.707 4.707 4.686 4.686 12,682 -0.00(-0.02%)
Nov 16, 2018 4.687 4.692 4.645 4.687 26,825 +0.04(+0.79%)
Nov 15, 2018 4.713 4.726 4.650 4.650 24,957 -0.06(-1.33%)
Nov 14, 2018 4.728 4.754 4.702 4.713 38,107 -0.00(-0.01%)
Nov 13, 2018 4.720 4.721 4.713 4.713 66,325 -0.01(-0.22%)
Nov 12, 2018 4.729 4.729 4.718 4.724 24,742 -0.01(-0.11%)
Nov 09, 2018 4.739 4.739 4.724 4.729 18,149 -0.01(-0.19%)
Nov 08, 2018 4.739 4.739 4.734 4.738 72,131 -0.02(-0.35%)
Nov 07, 2018 4.815 4.815 4.755 4.755 37,149 -0.04(-0.76%)
Nov 06, 2018 4.791 4.822 4.783 4.791 20,085 +0.01(+0.22%)
Nov 05, 2018 4.779 4.790 4.779 4.780 11,300 +0.01(+0.22%)
Nov 02, 2018 4.713 4.770 4.713 4.770 48,076 +0.03(+0.66%)
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.