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, 2022 5.693 5.800 5.673 5.798 246,357 +0.10(+1.84%)
May 27, 2022 5.760 5.760 5.655 5.693 377,879 +0.01(+0.26%)
May 26, 2022 5.640 5.790 5.640 5.678 260,969 +0.03(+0.53%)
May 25, 2022 5.625 5.679 5.588 5.648 196,228 -0.02(-0.40%)
May 24, 2022 5.633 5.689 5.625 5.670 71,377 +0.01(+0.13%)
May 23, 2022 5.655 5.689 5.648 5.663 116,368 +0.03(+0.53%)
May 20, 2022 5.693 5.693 5.580 5.633 151,872 +0.00(+0.00%)
May 19, 2022 5.663 5.730 5.618 5.633 135,520 -0.05(-0.92%)
May 18, 2022 5.880 5.880 5.618 5.685 177,870 -0.25(-4.17%)
May 17, 2022 5.925 5.933 5.775 5.933 144,036 +0.01(+0.13%)
May 16, 2022 5.693 6.030 5.693 5.925 328,915 +0.28(+5.05%)
May 13, 2022 5.551 5.753 5.528 5.640 342,940 +0.34(+6.40%)
May 12, 2022 5.961 5.991 5.264 5.301 1,147,802 -0.67(-11.18%)
May 11, 2022 6.065 6.117 5.909 5.968 273,538 -0.10(-1.59%)
May 10, 2022 6.206 6.220 6.043 6.065 132,728 -0.01(-0.24%)
May 09, 2022 6.198 6.213 6.043 6.080 378,192 -0.11(-1.80%)
May 06, 2022 6.265 6.291 6.177 6.191 358,373 -0.07(-1.18%)
May 05, 2022 6.302 6.324 6.220 6.265 162,783 -0.02(-0.35%)
May 04, 2022 6.191 6.324 6.154 6.287 86,205 +0.10(+1.56%)
May 03, 2022 6.139 6.235 6.131 6.191 209,534 +0.06(+0.97%)
May 02, 2022 6.250 6.324 6.117 6.131 274,950 -0.15(-2.36%)
Apr 29, 2022 6.317 6.354 6.272 6.280 157,229 -0.07(-1.17%)
Apr 28, 2022 6.332 6.354 6.280 6.354 171,109 +0.06(+0.94%)
Apr 27, 2022 6.324 6.332 6.228 6.295 194,895 +0.04(+0.71%)
Apr 26, 2022 6.265 6.302 6.176 6.250 210,471 +0.02(+0.36%)
Apr 25, 2022 6.057 6.287 6.050 6.228 534,165 +0.20(+3.32%)
Apr 22, 2022 6.228 6.237 5.976 6.028 520,723 -0.21(-3.33%)
Apr 21, 2022 6.295 6.302 6.204 6.235 132,966 -0.03(-0.47%)
Apr 20, 2022 6.280 6.369 6.250 6.265 186,563 -0.01(-0.24%)
Apr 19, 2022 6.183 6.384 6.169 6.280 473,895 +0.10(+1.56%)
Apr 18, 2022 6.228 6.243 6.169 6.183 224,935 -0.06(-0.95%)
Apr 14, 2022 6.295 6.302 6.213 6.243 185,016 +0.02(+0.39%)
Apr 13, 2022 6.240 6.255 6.152 6.218 186,410 +0.01(+0.12%)
Apr 12, 2022 6.211 6.306 6.196 6.211 172,317 +0.03(+0.48%)
Apr 11, 2022 6.204 6.240 6.181 6.181 199,463 -0.06(-0.94%)
Apr 08, 2022 6.211 6.336 6.196 6.240 128,945 +0.01(+0.24%)
Apr 07, 2022 6.204 6.248 6.183 6.226 183,260 +0.04(+0.71%)
Apr 06, 2022 6.181 6.211 6.123 6.181 286,612 -0.04(-0.71%)
Apr 05, 2022 6.240 6.306 6.196 6.226 106,540 -0.01(-0.24%)
Apr 04, 2022 6.255 6.262 6.181 6.240 186,496 +0.01(+0.24%)
Apr 01, 2022 6.284 6.306 6.174 6.226 272,738 +0.00(+0.00%)
Mar 31, 2022 6.262 6.306 6.211 6.226 252,806 -0.07(-1.17%)
Mar 30, 2022 6.248 6.314 6.240 6.299 144,932 +0.06(+0.94%)
Mar 29, 2022 6.181 6.380 6.174 6.240 290,829 +0.07(+1.07%)
Mar 28, 2022 6.174 6.225 6.115 6.174 336,120 +0.01(+0.24%)
Mar 25, 2022 6.174 6.218 6.146 6.159 161,622 -0.02(-0.36%)
Mar 24, 2022 6.233 6.284 6.181 6.181 174,867 -0.04(-0.59%)
Mar 23, 2022 6.284 6.284 6.174 6.218 288,193 -0.05(-0.82%)
Mar 22, 2022 6.365 6.395 6.248 6.270 338,356 -0.07(-1.04%)
Mar 21, 2022 6.328 6.395 6.314 6.336 247,862 +0.01(+0.12%)
Mar 18, 2022 6.395 6.431 6.299 6.328 219,376 -0.07(-1.03%)
Mar 17, 2022 6.468 6.468 6.358 6.395 275,856 -0.01(-0.11%)
Mar 16, 2022 6.358 6.490 6.306 6.402 370,593 +0.12(+1.99%)
Mar 15, 2022 6.226 6.351 6.226 6.277 238,632 +0.10(+1.55%)
Mar 14, 2022 6.373 6.387 6.152 6.181 277,467 -0.15(-2.40%)
Mar 11, 2022 6.392 6.436 6.304 6.334 347,525 -0.07(-1.14%)
Mar 10, 2022 6.421 6.479 6.312 6.407 146,496 -0.04(-0.68%)
Mar 09, 2022 6.501 6.501 6.352 6.450 207,914 +0.05(+0.80%)
Mar 08, 2022 6.450 6.465 6.341 6.399 256,656 -0.06(-0.89%)
Mar 07, 2022 6.465 6.545 6.414 6.457 299,903 -0.01(-0.12%)
Mar 04, 2022 6.414 6.494 6.414 6.465 129,637 +0.01(+0.23%)
Mar 03, 2022 6.494 6.545 6.450 6.450 145,985 -0.05(-0.78%)
Mar 02, 2022 6.487 6.523 6.399 6.501 222,952 +0.07(+1.13%)
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.