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, 2020 4.798 4.845 4.798 4.822 67,844 +0.02(+0.37%)
Jan 30, 2020 4.816 4.828 4.804 4.804 83,101 -0.02(-0.48%)
Jan 29, 2020 4.828 4.851 4.828 4.828 80,083 -0.01(-0.12%)
Jan 28, 2020 4.845 4.850 4.822 4.833 66,863 +0.02(+0.36%)
Jan 27, 2020 4.822 4.845 4.798 4.816 246,355 +0.00(+0.00%)
Jan 24, 2020 4.857 4.874 4.816 4.816 135,346 -0.02(-0.48%)
Jan 23, 2020 4.833 4.857 4.833 4.839 103,227 -0.01(-0.12%)
Jan 22, 2020 4.822 4.857 4.810 4.845 93,233 +0.05(+0.98%)
Jan 21, 2020 4.810 4.845 4.798 4.798 221,290 +0.00(+0.00%)
Jan 17, 2020 4.804 4.822 4.795 4.798 134,834 +0.01(+0.12%)
Jan 16, 2020 4.787 4.804 4.769 4.792 129,608 +0.02(+0.37%)
Jan 15, 2020 4.763 4.781 4.728 4.775 133,887 +0.05(+1.15%)
Jan 14, 2020 4.726 4.761 4.715 4.721 167,063 -0.01(-0.12%)
Jan 13, 2020 4.755 4.755 4.719 4.726 282,361 -0.01(-0.24%)
Jan 10, 2020 4.744 4.767 4.726 4.738 200,373 -0.01(-0.24%)
Jan 09, 2020 4.779 4.796 4.750 4.750 217,524 -0.02(-0.37%)
Jan 08, 2020 4.761 4.784 4.755 4.767 153,092 +0.02(+0.37%)
Jan 07, 2020 4.773 4.784 4.744 4.750 161,169 -0.02(-0.49%)
Jan 06, 2020 4.668 4.773 4.668 4.773 112,049 +0.04(+0.86%)
Jan 03, 2020 4.738 4.750 4.709 4.732 110,878 -0.02(-0.37%)
Jan 02, 2020 4.697 4.755 4.697 4.750 113,650 +0.06(+1.24%)
Dec 31, 2019 4.657 4.709 4.639 4.692 202,788 +0.03(+0.75%)
Dec 30, 2019 4.663 4.682 4.645 4.657 166,182 +0.01(+0.19%)
Dec 27, 2019 4.651 4.659 4.639 4.648 799,426 +0.00(+0.06%)
Dec 26, 2019 4.657 4.660 4.639 4.645 240,322 -0.01(-0.23%)
Dec 24, 2019 4.651 4.679 4.645 4.656 152,263 +0.02(+0.36%)
Dec 23, 2019 4.668 4.686 4.639 4.639 260,210 -0.03(-0.74%)
Dec 20, 2019 4.645 4.707 4.645 4.674 237,448 +0.01(+0.12%)
Dec 19, 2019 4.657 4.689 4.657 4.668 185,656 +0.00(+0.00%)
Dec 18, 2019 4.703 4.709 4.651 4.668 130,322 -0.01(-0.12%)
Dec 17, 2019 4.703 4.709 4.651 4.674 238,284 +0.00(+0.00%)
Dec 16, 2019 4.645 4.697 4.639 4.674 173,232 +0.04(+0.88%)
Dec 13, 2019 4.639 4.645 4.616 4.634 104,325 +0.02(+0.54%)
Dec 12, 2019 4.695 4.695 4.597 4.609 251,301 -0.05(-0.99%)
Dec 11, 2019 4.764 4.764 4.655 4.655 139,661 -0.07(-1.46%)
Dec 10, 2019 4.792 4.810 4.712 4.724 186,808 -0.06(-1.20%)
Dec 09, 2019 4.827 4.830 4.769 4.781 161,620 -0.05(-0.95%)
Dec 06, 2019 4.781 4.827 4.769 4.827 99,018 +0.02(+0.48%)
Dec 05, 2019 4.856 4.884 4.724 4.804 438,302 -0.05(-1.07%)
Dec 04, 2019 4.775 4.942 4.764 4.856 187,774 +0.08(+1.68%)
Dec 03, 2019 4.792 4.792 4.695 4.775 239,234 -0.01(-0.12%)
Dec 02, 2019 4.792 4.792 4.775 4.781 150,933 +0.00(+0.00%)
Nov 29, 2019 4.792 4.792 4.775 4.781 35,674 +0.00(+0.00%)
Nov 27, 2019 4.781 4.787 4.775 4.781 160,623 +0.00(+0.00%)
Nov 26, 2019 4.798 4.810 4.781 4.781 117,999 -0.02(-0.36%)
Nov 25, 2019 4.804 4.867 4.798 4.798 120,879 -0.01(-0.12%)
Nov 22, 2019 4.867 4.867 4.804 4.804 63,866 -0.04(-0.83%)
Nov 21, 2019 4.827 4.844 4.798 4.844 148,686 +0.05(+0.96%)
Nov 20, 2019 4.844 4.845 4.798 4.798 80,087 -0.03(-0.60%)
Nov 19, 2019 4.827 4.833 4.795 4.827 188,007 +0.03(+0.60%)
Nov 18, 2019 4.919 4.959 4.798 4.798 284,609 -0.12(-2.41%)
Nov 15, 2019 4.729 4.942 4.712 4.916 926,323 -0.17(-3.32%)
Nov 14, 2019 5.143 5.143 5.063 5.086 132,781 -0.00(-0.08%)
Nov 13, 2019 5.072 5.129 5.072 5.090 56,025 +0.02(+0.34%)
Nov 12, 2019 5.072 5.102 5.072 5.072 36,852 -0.02(-0.45%)
Nov 11, 2019 5.038 5.112 5.038 5.095 75,044 +0.03(+0.68%)
Nov 08, 2019 5.072 5.091 5.055 5.061 26,844 -0.01(-0.22%)
Nov 07, 2019 5.072 5.072 5.038 5.072 58,837 +0.03(+0.68%)
Nov 06, 2019 5.050 5.095 5.038 5.038 40,886 -0.01(-0.23%)
Nov 05, 2019 5.124 5.124 5.021 5.050 204,407 -0.07(-1.34%)
Nov 04, 2019 5.107 5.160 5.095 5.118 205,114 +0.03(+0.67%)
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.