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: 7:00 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 (%)
May 31, 2019 5.042 5.061 4.974 5.034 58,933 +0.00(+0.00%)
May 30, 2019 5.061 5.142 5.023 5.034 93,495 +0.01(+0.11%)
May 29, 2019 5.056 5.061 5.023 5.029 109,109 -0.03(-0.64%)
May 28, 2019 5.056 5.088 5.034 5.061 128,293 +0.05(+1.08%)
May 24, 2019 5.023 5.142 4.926 5.007 570,489 +0.03(+0.54%)
May 23, 2019 5.056 5.066 4.969 4.980 601,149 -0.00(-0.08%)
May 22, 2019 5.002 5.012 4.958 4.984 103,458 -0.02(-0.40%)
May 21, 2019 4.958 5.007 4.958 5.004 79,297 +0.02(+0.49%)
May 20, 2019 5.034 5.034 4.974 4.980 98,608 +0.00(+0.00%)
May 17, 2019 5.029 5.034 4.980 4.980 176,245 -0.05(-0.97%)
May 16, 2019 4.980 5.104 4.969 5.029 227,388 +0.08(+1.54%)
May 15, 2019 4.682 5.077 4.678 4.952 973,888 +0.26(+5.52%)
May 14, 2019 4.666 4.709 4.659 4.693 17,535 +0.04(+0.77%)
May 13, 2019 4.754 4.754 4.623 4.657 33,772 -0.01(-0.26%)
May 10, 2019 4.696 4.803 4.670 4.670 56,452 -0.03(-0.56%)
May 09, 2019 4.664 4.696 4.648 4.696 16,954 +0.02(+0.33%)
May 08, 2019 4.675 4.723 4.648 4.680 85,753 -0.02(-0.34%)
May 07, 2019 4.770 4.770 4.670 4.696 60,595 -0.02(-0.48%)
May 06, 2019 4.703 4.719 4.699 4.719 12,868 +0.03(+0.71%)
May 03, 2019 4.723 4.777 4.680 4.686 20,121 +0.01(+0.11%)
May 02, 2019 4.691 4.718 4.648 4.680 40,239 +0.04(+0.81%)
May 01, 2019 4.589 4.654 4.589 4.643 64,519 +0.02(+0.35%)
Apr 30, 2019 4.600 4.777 4.594 4.627 21,004 +0.04(+0.94%)
Apr 29, 2019 4.611 4.616 4.584 4.584 37,966 -0.01(-0.32%)
Apr 26, 2019 4.632 4.643 4.589 4.598 25,152 +0.00(+0.09%)
Apr 25, 2019 4.600 4.670 4.578 4.594 28,613 -0.01(-0.12%)
Apr 24, 2019 4.616 4.643 4.581 4.600 47,395 -0.01(-0.12%)
Apr 23, 2019 4.643 4.664 4.605 4.605 31,266 -0.02(-0.35%)
Apr 22, 2019 4.664 4.675 4.621 4.621 53,204 +0.01(+0.12%)
Apr 18, 2019 4.621 4.732 4.608 4.616 115,885 -0.06(-1.34%)
Apr 17, 2019 4.694 4.700 4.673 4.678 7,439 -0.02(-0.38%)
Apr 16, 2019 4.670 4.718 4.670 4.696 33,090 +0.04(+0.92%)
Apr 15, 2019 4.648 4.664 4.642 4.654 16,818 +0.02(+0.45%)
Apr 12, 2019 4.649 4.654 4.633 4.633 19,531 -0.02(-0.34%)
Apr 11, 2019 4.686 4.686 4.617 4.649 65,918 -0.01(-0.23%)
Apr 10, 2019 4.633 4.659 4.609 4.659 10,892 +0.01(+0.25%)
Apr 09, 2019 4.686 4.686 4.643 4.647 6,663 -0.00(-0.02%)
Apr 08, 2019 4.654 4.686 4.648 4.649 23,781 -0.01(-0.14%)
Apr 05, 2019 4.659 4.659 4.649 4.655 24,789 +0.02(+0.37%)
Apr 04, 2019 4.686 4.686 4.633 4.638 85,824 -0.01(-0.23%)
Apr 03, 2019 4.675 4.680 4.633 4.649 11,273 +0.02(+0.34%)
Apr 02, 2019 4.633 4.633 4.570 4.633 10,221 +0.05(+1.16%)
Apr 01, 2019 4.590 4.622 4.579 4.579 27,067 -0.04(-0.92%)
Mar 29, 2019 4.630 4.630 4.580 4.622 10,892 -0.00(-0.03%)
Mar 28, 2019 4.643 4.649 4.613 4.623 8,595 +0.03(+0.65%)
Mar 27, 2019 4.633 4.633 4.579 4.594 19,345 -0.00(-0.03%)
Mar 26, 2019 4.643 4.643 4.579 4.595 17,705 -0.03(-0.61%)
Mar 25, 2019 4.654 4.659 4.595 4.623 29,522 -0.04(-0.77%)
Mar 22, 2019 4.686 4.686 4.659 4.659 75,683 +0.00(+0.00%)
Mar 21, 2019 4.631 4.661 4.630 4.659 24,844 +0.03(+0.70%)
Mar 20, 2019 4.675 4.675 4.590 4.627 29,257 -0.01(-0.13%)
Mar 19, 2019 4.633 4.638 4.633 4.633 58,163 +0.02(+0.35%)
Mar 18, 2019 4.588 4.617 4.588 4.617 3,579 +0.03(+0.70%)
Mar 15, 2019 4.574 4.585 4.569 4.585 68,171 +0.01(+0.12%)
Mar 14, 2019 4.601 4.606 4.569 4.579 17,508 +0.00(+0.10%)
Mar 13, 2019 4.580 4.596 4.575 4.575 30,955 -0.00(-0.01%)
Mar 12, 2019 4.559 4.580 4.559 4.575 34,732 +0.04(+0.83%)
Mar 11, 2019 4.564 4.564 4.538 4.538 26,654 -0.02(-0.42%)
Mar 08, 2019 4.553 4.558 4.553 4.557 8,897 +0.01(+0.14%)
Mar 07, 2019 4.580 4.580 4.543 4.550 16,265 +0.01(+0.16%)
Mar 06, 2019 4.559 4.564 4.538 4.543 18,351 +0.01(+0.12%)
Mar 05, 2019 4.527 4.543 4.527 4.538 36,631 -0.02(-0.49%)
Mar 04, 2019 4.596 4.596 4.559 4.560 32,536 -0.00(-0.09%)
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.