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 28, 2021 5.682 5.787 5.662 5.708 175,344 +0.01(+0.12%)
May 27, 2021 5.695 5.754 5.642 5.702 228,481 -0.05(-0.81%)
May 26, 2021 5.675 5.748 5.642 5.748 186,314 +0.06(+1.05%)
May 25, 2021 5.748 5.794 5.675 5.688 160,106 +0.01(+0.17%)
May 24, 2021 5.668 5.854 5.622 5.678 164,962 +0.01(+0.18%)
May 21, 2021 5.702 5.774 5.668 5.668 169,951 -0.08(-1.38%)
May 20, 2021 5.688 5.860 5.682 5.748 147,745 +0.06(+1.05%)
May 19, 2021 5.741 5.741 5.682 5.688 120,723 -0.05(-0.92%)
May 18, 2021 5.688 5.801 5.682 5.741 98,639 +0.06(+1.05%)
May 17, 2021 5.682 5.814 5.668 5.682 219,848 -0.02(-0.43%)
May 14, 2021 5.890 5.890 5.706 5.706 368,118 -0.03(-0.57%)
May 13, 2021 5.673 5.837 5.673 5.739 209,093 +0.07(+1.16%)
May 12, 2021 5.791 5.857 5.673 5.673 163,353 -0.18(-3.03%)
May 11, 2021 5.850 5.857 5.772 5.850 172,364 +0.08(+1.36%)
May 10, 2021 5.831 5.896 5.732 5.772 398,375 +0.00(+0.00%)
May 07, 2021 5.811 5.902 5.758 5.772 213,053 -0.05(-0.79%)
May 06, 2021 5.890 5.896 5.745 5.818 331,817 -0.05(-0.78%)
May 05, 2021 5.837 5.896 5.772 5.864 358,834 +0.09(+1.59%)
May 04, 2021 5.713 5.844 5.700 5.772 222,622 +0.01(+0.23%)
May 03, 2021 5.903 5.903 5.759 5.759 268,546 -0.12(-2.01%)
Apr 30, 2021 5.713 5.890 5.693 5.877 206,745 +0.15(+2.63%)
Apr 29, 2021 5.588 5.726 5.582 5.726 192,162 +0.16(+2.95%)
Apr 28, 2021 5.582 5.673 5.214 5.562 1,052,271 -0.06(-1.05%)
Apr 27, 2021 5.673 5.673 5.608 5.621 260,519 -0.05(-0.92%)
Apr 26, 2021 5.680 5.706 5.641 5.673 217,551 -0.01(-0.12%)
Apr 23, 2021 5.700 5.765 5.660 5.680 115,570 +0.01(+0.12%)
Apr 22, 2021 5.772 5.772 5.641 5.673 254,236 -0.06(-1.03%)
Apr 21, 2021 5.693 5.759 5.667 5.732 159,306 +0.07(+1.27%)
Apr 20, 2021 5.700 5.735 5.608 5.660 201,695 -0.05(-0.80%)
Apr 19, 2021 5.732 5.771 5.647 5.706 289,823 +0.00(+0.00%)
Apr 16, 2021 5.850 5.850 5.686 5.706 452,218 -0.16(-2.68%)
Apr 15, 2021 5.896 5.903 5.850 5.864 157,253 -0.01(-0.22%)
Apr 14, 2021 5.903 5.995 5.850 5.877 156,278 -0.05(-0.85%)
Apr 13, 2021 5.973 5.979 5.901 5.927 249,471 -0.05(-0.76%)
Apr 12, 2021 5.927 5.973 5.901 5.973 176,703 +0.05(+0.77%)
Apr 09, 2021 5.953 5.953 5.882 5.927 162,152 +0.00(+0.00%)
Apr 08, 2021 5.953 5.960 5.895 5.927 143,295 -0.03(-0.44%)
Apr 07, 2021 5.966 5.973 5.888 5.953 167,576 +0.08(+1.44%)
Apr 06, 2021 5.960 5.966 5.869 5.869 235,729 -0.10(-1.74%)
Apr 05, 2021 5.940 5.986 5.934 5.973 194,814 +0.04(+0.66%)
Apr 01, 2021 5.921 5.979 5.810 5.934 180,288 +0.03(+0.44%)
Mar 31, 2021 5.888 5.979 5.869 5.908 119,195 +0.00(+0.00%)
Mar 30, 2021 5.934 5.986 5.856 5.908 144,214 -0.07(-1.20%)
Mar 29, 2021 5.973 6.012 5.940 5.979 154,370 +0.01(+0.11%)
Mar 26, 2021 5.836 5.999 5.830 5.973 156,619 +0.14(+2.34%)
Mar 25, 2021 5.810 5.856 5.784 5.836 134,415 +0.01(+0.11%)
Mar 24, 2021 5.914 6.012 5.778 5.830 204,265 -0.04(-0.67%)
Mar 23, 2021 5.947 5.979 5.849 5.869 233,090 -0.09(-1.53%)
Mar 22, 2021 6.038 6.038 5.953 5.960 159,190 -0.03(-0.43%)
Mar 19, 2021 5.973 6.018 5.927 5.986 160,154 +0.03(+0.55%)
Mar 18, 2021 6.142 6.142 5.901 5.953 266,355 -0.12(-2.03%)
Mar 17, 2021 6.044 6.168 5.999 6.077 295,017 +0.07(+1.08%)
Mar 16, 2021 6.038 6.083 5.992 6.012 210,502 -0.02(-0.32%)
Mar 15, 2021 5.992 6.051 5.979 6.031 191,172 +0.03(+0.47%)
Mar 12, 2021 5.913 6.042 5.906 6.003 490,615 +0.10(+1.64%)
Mar 11, 2021 5.855 5.932 5.810 5.906 480,885 +0.06(+1.10%)
Mar 10, 2021 5.706 5.865 5.668 5.842 552,643 +0.19(+3.43%)
Mar 09, 2021 5.610 5.681 5.584 5.648 207,014 +0.05(+0.81%)
Mar 08, 2021 5.564 5.642 5.551 5.603 296,830 +0.05(+0.93%)
Mar 05, 2021 5.551 5.564 5.508 5.551 315,406 +0.03(+0.58%)
Mar 04, 2021 5.526 5.545 5.468 5.519 198,892 +0.00(+0.00%)
Mar 03, 2021 5.558 5.603 5.513 5.519 215,441 +0.01(+0.12%)
Mar 02, 2021 5.584 5.584 5.513 5.513 298,745 -0.06(-1.16%)
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.