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 )

7.130 -0.010 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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, 2024 6.974 7.050 6.937 7.050 335,678 +0.11(+1.63%)
Jan 30, 2024 6.852 6.955 6.814 6.937 367,584 +0.10(+1.52%)
Jan 29, 2024 6.795 6.842 6.795 6.833 217,034 +0.01(+0.14%)
Jan 26, 2024 6.824 6.833 6.776 6.824 235,787 +0.03(+0.42%)
Jan 25, 2024 6.776 6.824 6.768 6.795 192,517 +0.04(+0.56%)
Jan 24, 2024 6.748 6.769 6.748 6.758 178,689 -0.02(-0.28%)
Jan 23, 2024 6.786 6.795 6.748 6.776 248,235 +0.03(+0.42%)
Jan 22, 2024 6.748 6.767 6.739 6.748 232,862 +0.02(+0.28%)
Jan 19, 2024 6.739 6.767 6.710 6.729 175,175 -0.02(-0.28%)
Jan 18, 2024 6.776 6.804 6.739 6.748 185,615 -0.02(-0.28%)
Jan 17, 2024 6.805 6.805 6.758 6.767 158,148 -0.02(-0.28%)
Jan 16, 2024 6.833 6.824 6.767 6.786 263,714 -0.04(-0.62%)
Jan 12, 2024 6.748 6.833 6.748 6.828 208,136 +0.08(+1.26%)
Jan 11, 2024 6.753 6.771 6.734 6.743 310,114 -0.01(-0.14%)
Jan 10, 2024 6.790 6.799 6.726 6.753 256,993 -0.04(-0.55%)
Jan 09, 2024 6.781 6.799 6.743 6.790 242,494 +0.00(+0.00%)
Jan 08, 2024 6.753 6.799 6.725 6.790 326,772 +0.07(+0.97%)
Jan 05, 2024 6.725 6.762 6.725 6.725 197,070 -0.03(-0.41%)
Jan 04, 2024 6.734 6.753 6.725 6.753 182,809 +0.02(+0.34%)
Jan 03, 2024 6.706 6.753 6.706 6.730 197,950 +0.01(+0.21%)
Jan 02, 2024 6.613 6.748 6.613 6.715 273,766 +0.07(+0.98%)
Dec 29, 2023 6.715 6.743 6.529 6.650 396,575 -0.09(-1.38%)
Dec 28, 2023 6.743 6.771 6.697 6.743 304,220 +0.01(+0.14%)
Dec 27, 2023 6.697 6.734 6.662 6.734 254,988 +0.06(+0.84%)
Dec 26, 2023 6.613 6.697 6.594 6.678 274,717 +0.09(+1.41%)
Dec 22, 2023 6.566 6.604 6.566 6.585 199,992 +0.00(+0.00%)
Dec 21, 2023 6.511 6.604 6.501 6.585 182,706 +0.07(+1.00%)
Dec 20, 2023 6.613 6.613 6.506 6.520 182,905 -0.02(-0.28%)
Dec 19, 2023 6.594 6.622 6.492 6.538 348,435 -0.03(-0.43%)
Dec 18, 2023 6.538 6.608 6.515 6.566 336,114 +0.05(+0.71%)
Dec 15, 2023 6.538 6.557 6.492 6.520 211,969 -0.05(-0.71%)
Dec 14, 2023 6.576 6.585 6.529 6.566 366,175 +0.07(+1.08%)
Dec 13, 2023 6.497 6.515 6.460 6.497 327,686 +0.01(+0.14%)
Dec 12, 2023 6.487 6.506 6.469 6.487 293,062 +0.00(+0.00%)
Dec 11, 2023 6.478 6.497 6.423 6.487 421,628 +0.03(+0.43%)
Dec 08, 2023 6.423 6.478 6.414 6.460 331,032 +0.02(+0.29%)
Dec 07, 2023 6.432 6.469 6.414 6.441 385,302 +0.02(+0.29%)
Dec 06, 2023 6.441 6.441 6.414 6.423 315,486 +0.00(+0.00%)
Dec 05, 2023 6.349 6.432 6.349 6.423 286,394 +0.07(+1.16%)
Dec 04, 2023 6.322 6.368 6.313 6.349 238,665 +0.00(+0.00%)
Dec 01, 2023 6.303 6.359 6.303 6.349 223,544 +0.02(+0.29%)
Nov 30, 2023 6.349 6.349 6.303 6.331 199,016 +0.01(+0.15%)
Nov 29, 2023 6.340 6.368 6.276 6.322 174,849 +0.00(+0.00%)
Nov 28, 2023 6.257 6.340 6.257 6.322 143,143 +0.04(+0.59%)
Nov 27, 2023 6.230 6.333 6.184 6.285 351,475 +0.07(+1.19%)
Nov 24, 2023 6.184 6.248 6.184 6.211 237,144 -0.05(-0.74%)
Nov 22, 2023 6.285 6.285 6.175 6.257 447,174 +0.04(+0.59%)
Nov 21, 2023 6.267 6.288 6.165 6.221 533,826 -0.10(-1.60%)
Nov 20, 2023 6.460 6.460 6.285 6.322 607,338 -0.15(-2.28%)
Nov 17, 2023 6.478 6.497 6.432 6.469 204,009 +0.05(+0.72%)
Nov 16, 2023 6.441 6.469 6.412 6.423 197,716 -0.04(-0.57%)
Nov 15, 2023 6.497 6.501 6.414 6.460 223,312 -0.03(-0.43%)
Nov 14, 2023 6.533 6.552 6.414 6.487 259,026 +0.03(+0.50%)
Nov 13, 2023 6.510 6.546 6.428 6.455 351,614 -0.05(-0.84%)
Nov 10, 2023 6.455 6.546 6.428 6.510 382,263 +0.09(+1.42%)
Nov 09, 2023 6.392 6.478 6.355 6.419 304,364 +0.03(+0.43%)
Nov 08, 2023 6.355 6.392 6.246 6.392 221,762 +0.00(+0.00%)
Nov 07, 2023 6.419 6.419 6.273 6.392 257,694 +0.12(+1.88%)
Nov 06, 2023 6.455 6.455 6.219 6.273 543,386 -0.19(-2.95%)
Nov 03, 2023 6.501 6.528 6.410 6.464 371,688 +0.00(+0.00%)
Nov 02, 2023 6.419 6.519 6.373 6.464 350,494 +0.09(+1.43%)
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.