Skip to main content

XAI Octagon Floating Rate Alternative Income Term Trust (NY: XFLT )

7.130 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.