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 29, 2021 5.263 5.276 5.143 5.170 94,782 -0.09(-1.77%)
Jan 28, 2021 5.190 5.309 5.176 5.263 68,797 +0.04(+0.76%)
Jan 27, 2021 5.183 5.253 5.110 5.223 124,120 +0.06(+1.16%)
Jan 26, 2021 5.236 5.296 5.090 5.163 215,069 -0.07(-1.39%)
Jan 25, 2021 5.375 5.375 5.136 5.236 348,932 -0.15(-2.83%)
Jan 22, 2021 5.329 5.409 5.256 5.389 196,345 +0.05(+0.87%)
Jan 21, 2021 5.349 5.389 5.322 5.342 109,881 -0.01(-0.12%)
Jan 20, 2021 5.322 5.375 5.302 5.349 141,297 +0.04(+0.75%)
Jan 19, 2021 5.302 5.309 5.243 5.309 123,109 +0.07(+1.27%)
Jan 15, 2021 5.243 5.296 5.210 5.243 100,658 -0.05(-0.88%)
Jan 14, 2021 5.316 5.316 5.223 5.289 97,435 +0.00(+0.04%)
Jan 13, 2021 5.195 5.297 5.195 5.287 68,724 +0.07(+1.26%)
Jan 12, 2021 5.096 5.248 5.096 5.221 149,297 +0.08(+1.53%)
Jan 11, 2021 5.175 5.195 5.083 5.142 201,502 -0.03(-0.64%)
Jan 08, 2021 5.235 5.235 5.110 5.175 134,884 +0.07(+1.29%)
Jan 07, 2021 5.116 5.228 5.110 5.110 144,680 -0.03(-0.64%)
Jan 06, 2021 5.116 5.208 5.064 5.142 312,914 +0.08(+1.56%)
Jan 05, 2021 4.932 5.188 4.932 5.064 288,898 +0.17(+3.49%)
Jan 04, 2021 4.932 5.011 4.833 4.893 328,183 -0.04(-0.80%)
Dec 31, 2020 4.932 4.932 4.932 272,940 +0.00(+0.00%)
Dec 30, 2020 4.998 5.073 4.899 4.932 272,940 -0.10(-1.96%)
Dec 29, 2020 5.129 5.175 4.998 5.031 209,427 -0.09(-1.67%)
Dec 28, 2020 5.195 5.195 5.096 5.116 230,446 -0.06(-1.14%)
Dec 24, 2020 5.327 5.361 5.129 5.175 176,702 -0.09(-1.63%)
Dec 23, 2020 5.261 5.491 5.202 5.261 435,595 +0.04(+0.76%)
Dec 22, 2020 5.064 5.248 5.031 5.221 190,087 +0.18(+3.66%)
Dec 21, 2020 5.050 5.090 4.985 5.037 79,560 -0.05(-0.91%)
Dec 18, 2020 5.123 5.162 5.004 5.083 115,723 -0.01(-0.26%)
Dec 17, 2020 5.044 5.129 5.031 5.096 105,658 +0.04(+0.78%)
Dec 16, 2020 5.077 5.090 4.998 5.057 145,344 +0.00(+0.00%)
Dec 15, 2020 4.998 5.129 4.966 5.057 294,479 +0.09(+1.72%)
Dec 14, 2020 4.971 5.037 4.912 4.971 155,005 +0.07(+1.45%)
Dec 11, 2020 4.982 4.982 4.871 4.900 219,740 -0.07(-1.51%)
Dec 10, 2020 4.923 5.027 4.906 4.975 252,876 +0.07(+1.33%)
Dec 09, 2020 4.943 4.949 4.884 4.910 97,026 -0.03(-0.53%)
Dec 08, 2020 4.943 4.969 4.884 4.936 129,660 +0.03(+0.53%)
Dec 07, 2020 4.923 5.001 4.884 4.910 193,588 +0.01(+0.27%)
Dec 04, 2020 4.930 5.078 4.865 4.897 127,452 -0.05(-1.05%)
Dec 03, 2020 4.995 5.089 4.936 4.949 103,797 -0.06(-1.17%)
Dec 02, 2020 4.884 5.047 4.884 5.008 136,762 +0.10(+2.12%)
Dec 01, 2020 4.871 4.916 4.800 4.904 112,434 +0.08(+1.76%)
Nov 30, 2020 4.819 4.858 4.806 4.819 97,323 +0.01(+0.14%)
Nov 27, 2020 4.819 4.839 4.793 4.813 34,396 +0.01(+0.14%)
Nov 25, 2020 4.760 4.865 4.721 4.806 83,535 +0.03(+0.54%)
Nov 24, 2020 4.975 4.982 4.754 4.780 281,444 -0.15(-3.04%)
Nov 23, 2020 4.845 4.982 4.845 4.930 146,774 +0.05(+0.93%)
Nov 20, 2020 4.819 5.014 4.819 4.884 94,898 +0.00(+0.00%)
Nov 19, 2020 4.728 4.913 4.721 4.884 92,120 +0.10(+2.18%)
Nov 18, 2020 4.813 4.855 4.728 4.780 82,702 -0.03(-0.68%)
Nov 17, 2020 4.949 4.949 4.793 4.813 161,726 -0.12(-2.51%)
Nov 16, 2020 4.917 4.995 4.878 4.936 113,938 +0.04(+0.84%)
Nov 13, 2020 4.837 4.931 4.831 4.895 164,971 +0.06(+1.34%)
Nov 12, 2020 4.798 4.876 4.740 4.831 121,379 +0.04(+0.81%)
Nov 11, 2020 4.740 4.915 4.676 4.792 175,406 +0.09(+1.92%)
Nov 10, 2020 4.637 4.740 4.619 4.702 78,795 +0.09(+1.96%)
Nov 09, 2020 4.611 4.740 4.579 4.611 157,462 +0.05(+0.99%)
Nov 06, 2020 4.773 4.844 4.534 4.566 169,933 -0.23(-4.84%)
Nov 05, 2020 4.740 4.921 4.657 4.798 190,717 +0.09(+1.92%)
Nov 04, 2020 4.670 4.802 4.611 4.708 100,646 +0.01(+0.14%)
Nov 03, 2020 4.682 4.766 4.628 4.702 108,910 +0.03(+0.55%)
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.