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 )

6.770 -0.030 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2018 4.470 4.494 4.453 4.453 34,508 -0.02(-0.38%)
May 30, 2018 4.460 4.484 4.460 4.470 49,176 +0.01(+0.32%)
May 29, 2018 4.465 4.470 4.453 4.455 21,573 -0.01(-0.22%)
May 25, 2018 4.465 4.465 4.465 0 -0.00(-0.09%)
May 24, 2018 4.455 4.469 4.450 4.469 17,365 +0.01(+0.25%)
May 23, 2018 4.460 4.460 4.450 4.458 16,609 +0.00(+0.05%)
May 22, 2018 4.447 4.460 4.441 4.455 28,962 +0.00(+0.11%)
May 21, 2018 4.460 4.475 4.441 4.450 36,208 +0.00(+0.11%)
May 18, 2018 4.450 4.460 4.436 4.446 54,975 +0.00(+0.11%)
May 17, 2018 4.450 4.450 4.436 4.441 10,692 +0.00(+0.11%)
May 16, 2018 4.446 4.446 4.433 4.436 30,050 -0.01(-0.22%)
May 15, 2018 4.450 4.460 4.429 4.446 31,728 +0.00(+0.06%)
May 14, 2018 4.450 4.455 4.431 4.443 49,475 +0.01(+0.14%)
May 11, 2018 4.456 4.456 4.435 4.436 45,505 -0.02(-0.54%)
May 10, 2018 4.433 4.589 4.433 4.460 147,181 +0.02(+0.53%)
May 09, 2018 4.441 4.441 4.432 4.437 5,902 +0.00(+0.02%)
May 08, 2018 4.432 4.441 4.432 4.436 30,068 +0.00(+0.10%)
May 07, 2018 4.446 4.446 4.422 4.432 20,948 +0.00(+0.11%)
May 04, 2018 4.470 4.470 4.422 4.427 30,443 -0.00(-0.01%)
May 03, 2018 4.365 4.432 4.355 4.428 121,808 +0.06(+1.47%)
May 02, 2018 4.360 4.370 4.346 4.363 23,044 +0.02(+0.41%)
May 01, 2018 4.341 4.360 4.336 4.346 26,952 +0.00(+0.11%)
Apr 30, 2018 4.346 4.370 4.341 4.341 102,836 +0.00(+0.00%)
Apr 27, 2018 4.350 4.367 4.317 4.341 192,547 -0.00(-0.11%)
Apr 26, 2018 4.355 4.374 4.346 4.346 89,771 +0.01(+0.22%)
Apr 25, 2018 4.355 4.360 4.322 4.336 141,862 -0.02(-0.55%)
Apr 24, 2018 4.360 4.398 4.350 4.360 113,788 -0.02(-0.44%)
Apr 23, 2018 4.393 4.398 4.341 4.379 161,694 -0.00(-0.11%)
Apr 20, 2018 4.389 4.413 4.350 4.384 81,544 -0.01(-0.27%)
Apr 19, 2018 4.408 4.413 4.374 4.396 83,985 -0.02(-0.38%)
Apr 18, 2018 4.430 4.441 4.403 4.413 126,575 -0.01(-0.32%)
Apr 17, 2018 4.432 4.460 4.427 4.427 57,002 -0.00(-0.11%)
Apr 16, 2018 4.422 4.444 4.422 4.432 80,469 -0.01(-0.32%)
Apr 13, 2018 4.480 4.480 4.446 4.446 61,647 -0.01(-0.33%)
Apr 12, 2018 4.428 4.461 4.428 4.461 86,189 +0.04(+0.86%)
Apr 11, 2018 4.437 4.437 4.404 4.423 102,210 -0.00(-0.11%)
Apr 10, 2018 4.423 4.437 4.409 4.428 64,240 +0.00(+0.00%)
Apr 09, 2018 4.437 4.442 4.423 4.428 96,660 -0.00(-0.11%)
Apr 06, 2018 4.451 4.454 4.413 4.432 67,791 -0.00(-0.11%)
Apr 05, 2018 4.466 4.466 4.437 4.437 99,844 +0.02(+0.43%)
Apr 04, 2018 4.456 4.456 4.390 4.418 148,617 -0.01(-0.21%)
Apr 03, 2018 4.413 4.447 4.399 4.428 111,827 +0.00(+0.11%)
Apr 02, 2018 4.475 4.475 4.418 4.423 158,717 -0.06(-1.37%)
Mar 29, 2018 4.485 4.485 4.485 0 +0.01(+0.32%)
Mar 28, 2018 4.494 4.508 4.466 4.470 68,836 -0.01(-0.32%)
Mar 27, 2018 4.489 4.491 4.485 4.485 4,003 -0.00(-0.11%)
Mar 26, 2018 4.489 4.510 4.489 4.489 42,289 +0.01(+0.16%)
Mar 23, 2018 4.470 4.482 4.470 4.482 25,214 -0.01(-0.12%)
Mar 22, 2018 4.470 4.489 4.470 4.488 5,704 -0.02(-0.46%)
Mar 21, 2018 4.537 4.537 4.508 4.508 58,894 -0.01(-0.31%)
Mar 20, 2018 4.589 4.589 4.508 4.523 53,710 -0.06(-1.20%)
Mar 19, 2018 4.570 4.579 4.570 4.578 2,006 -0.00(-0.04%)
Mar 16, 2018 4.565 4.582 4.546 4.580 35,255 +0.04(+0.84%)
Mar 15, 2018 4.591 4.591 4.542 4.542 23,390 -0.05(-1.14%)
Mar 14, 2018 4.580 4.594 4.580 4.594 20,566 +0.02(+0.51%)
Mar 13, 2018 4.587 4.603 4.570 4.570 23,126 -0.00(-0.10%)
Mar 12, 2018 4.589 4.603 4.575 4.575 32,119 -0.01(-0.21%)
Mar 09, 2018 4.702 4.702 4.585 4.585 15,390 -0.00(-0.01%)
Mar 08, 2018 4.561 4.622 4.558 4.585 38,551 +0.03(+0.63%)
Mar 07, 2018 4.584 4.585 4.556 4.556 40,886 -0.01(-0.31%)
Mar 06, 2018 4.618 4.632 4.570 4.570 60,290 -0.04(-0.92%)
Mar 05, 2018 4.561 4.613 4.561 4.613 10,316 +0.05(+1.14%)
Mar 02, 2018 4.585 4.585 4.556 4.561 18,150 -0.03(-0.72%)
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.