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 )

7.175 -0.005 (-0.07%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 10, 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 (%)
Dec 30, 2022 5.104 5.185 5.095 5.161 225,181 +0.05(+0.96%)
Dec 29, 2022 5.177 5.212 5.099 5.112 201,088 -0.02(-0.48%)
Dec 28, 2022 5.267 5.300 5.136 5.136 212,640 -0.13(-2.48%)
Dec 27, 2022 5.349 5.357 5.124 5.267 577,904 -0.07(-1.23%)
Dec 23, 2022 5.185 5.349 5.177 5.332 122,569 +0.12(+2.35%)
Dec 22, 2022 5.144 5.218 5.144 5.210 159,463 +0.06(+1.11%)
Dec 21, 2022 5.104 5.206 5.079 5.153 229,111 +0.05(+0.96%)
Dec 20, 2022 5.120 5.177 5.079 5.104 108,920 -0.02(-0.48%)
Dec 19, 2022 5.283 5.283 5.112 5.128 205,859 -0.17(-3.24%)
Dec 16, 2022 5.308 5.349 5.234 5.300 160,634 +0.00(+0.00%)
Dec 15, 2022 5.324 5.342 5.202 5.300 138,592 -0.03(-0.61%)
Dec 14, 2022 5.324 5.389 5.324 5.332 111,173 -0.01(-0.11%)
Dec 13, 2022 5.402 5.463 5.314 5.338 412,885 +0.00(+0.00%)
Dec 12, 2022 5.362 5.386 5.298 5.338 217,360 -0.02(-0.30%)
Dec 09, 2022 5.354 5.386 5.289 5.354 193,813 +0.03(+0.61%)
Dec 08, 2022 5.225 5.346 5.225 5.322 85,380 +0.07(+1.38%)
Dec 07, 2022 5.168 5.362 5.168 5.249 190,975 +0.05(+0.93%)
Dec 06, 2022 5.330 5.402 5.136 5.201 262,083 -0.16(-3.01%)
Dec 05, 2022 5.419 5.422 5.346 5.362 152,327 -0.03(-0.60%)
Dec 02, 2022 5.435 5.435 5.346 5.394 163,006 -0.06(-1.04%)
Dec 01, 2022 5.459 5.491 5.402 5.451 218,603 +0.00(+0.00%)
Nov 30, 2022 5.402 5.451 5.354 5.451 214,619 +0.06(+1.05%)
Nov 29, 2022 5.435 5.435 5.370 5.394 132,773 -0.01(-0.15%)
Nov 28, 2022 5.362 5.516 5.346 5.402 537,088 +0.06(+1.06%)
Nov 25, 2022 5.176 5.362 5.128 5.346 176,973 +0.18(+3.44%)
Nov 23, 2022 5.112 5.192 5.088 5.168 235,245 +0.06(+1.11%)
Nov 22, 2022 5.055 5.136 4.983 5.112 272,736 +0.06(+1.28%)
Nov 21, 2022 5.128 5.152 5.023 5.047 260,020 -0.08(-1.57%)
Nov 18, 2022 5.168 5.184 5.104 5.128 190,940 -0.04(-0.78%)
Nov 17, 2022 5.209 5.219 5.120 5.168 123,744 -0.04(-0.78%)
Nov 16, 2022 5.168 5.209 5.163 5.209 88,389 +0.05(+0.94%)
Nov 15, 2022 5.289 5.329 5.160 5.160 160,724 -0.10(-1.84%)
Nov 14, 2022 5.338 5.362 5.193 5.257 302,859 -0.07(-1.32%)
Nov 11, 2022 5.351 5.375 5.287 5.327 179,177 +0.02(+0.30%)
Nov 10, 2022 5.248 5.375 5.248 5.311 149,415 +0.16(+3.10%)
Nov 09, 2022 5.128 5.271 5.128 5.152 113,911 -0.04(-0.77%)
Nov 08, 2022 5.072 5.208 5.048 5.192 246,437 +0.09(+1.72%)
Nov 07, 2022 5.088 5.104 5.041 5.104 108,835 +0.02(+0.31%)
Nov 04, 2022 5.104 5.144 5.080 5.088 131,280 +0.02(+0.32%)
Nov 03, 2022 5.024 5.104 5.017 5.072 140,784 -0.03(-0.63%)
Nov 02, 2022 5.048 5.160 5.004 5.104 233,587 +0.06(+1.11%)
Nov 01, 2022 5.032 5.072 5.016 5.048 189,535 +0.03(+0.64%)
Oct 31, 2022 5.008 5.032 4.976 5.016 154,438 +0.03(+0.64%)
Oct 28, 2022 4.952 4.984 4.928 4.984 177,155 +0.05(+0.97%)
Oct 27, 2022 4.912 4.950 4.904 4.936 136,050 +0.04(+0.82%)
Oct 26, 2022 4.824 4.912 4.808 4.896 250,665 +0.07(+1.49%)
Oct 25, 2022 4.832 4.872 4.818 4.824 303,022 +0.00(+0.00%)
Oct 24, 2022 4.840 4.912 4.800 4.824 125,617 -0.03(-0.66%)
Oct 21, 2022 4.896 4.904 4.840 4.856 88,850 -0.02(-0.33%)
Oct 20, 2022 4.776 4.884 4.776 4.872 162,688 +0.08(+1.67%)
Oct 19, 2022 4.792 4.880 4.776 4.792 154,915 +0.00(+0.00%)
Oct 18, 2022 4.824 4.856 4.792 4.792 149,951 +0.00(+0.00%)
Oct 17, 2022 4.872 4.904 4.784 4.792 142,284 -0.05(-0.99%)
Oct 14, 2022 4.912 4.947 4.832 4.840 63,484 -0.01(-0.28%)
Oct 13, 2022 4.775 4.917 4.775 4.854 103,111 +0.04(+0.82%)
Oct 12, 2022 4.846 4.885 4.799 4.814 114,702 -0.02(-0.49%)
Oct 11, 2022 4.791 4.893 4.751 4.838 98,745 +0.01(+0.16%)
Oct 10, 2022 4.941 4.972 4.806 4.830 104,610 -0.09(-1.92%)
Oct 07, 2022 4.901 4.996 4.862 4.925 128,885 -0.02(-0.48%)
Oct 06, 2022 4.988 4.988 4.869 4.948 82,414 +0.00(+0.00%)
Oct 05, 2022 5.004 5.035 4.933 4.948 132,297 -0.14(-2.79%)
Oct 04, 2022 4.925 5.130 4.862 5.091 323,547 +0.30(+6.26%)
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.