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 5.697 5.804 5.677 5.802 246,187 +0.10(+1.84%)
May 27, 2022 5.764 5.764 5.659 5.697 377,619 +0.01(+0.26%)
May 26, 2022 5.644 5.794 5.644 5.682 260,789 +0.03(+0.53%)
May 25, 2022 5.629 5.683 5.592 5.652 196,092 -0.02(-0.40%)
May 24, 2022 5.637 5.692 5.629 5.674 71,328 +0.01(+0.13%)
May 23, 2022 5.659 5.693 5.652 5.667 116,288 +0.03(+0.53%)
May 20, 2022 5.697 5.697 5.584 5.637 151,768 +0.00(+0.00%)
May 19, 2022 5.667 5.734 5.622 5.637 135,426 -0.05(-0.92%)
May 18, 2022 5.884 5.884 5.622 5.689 177,748 -0.25(-4.17%)
May 17, 2022 5.929 5.937 5.779 5.937 143,936 +0.01(+0.13%)
May 16, 2022 5.697 6.034 5.697 5.929 328,688 +0.28(+5.05%)
May 13, 2022 5.554 5.757 5.532 5.644 342,703 +0.34(+6.40%)
May 12, 2022 5.965 5.995 5.268 5.305 1,147,010 -0.67(-11.18%)
May 11, 2022 6.069 6.121 5.913 5.973 273,349 -0.10(-1.59%)
May 10, 2022 6.210 6.225 6.047 6.069 132,637 -0.01(-0.24%)
May 09, 2022 6.202 6.217 6.047 6.084 377,931 -0.11(-1.80%)
May 06, 2022 6.269 6.295 6.181 6.195 358,126 -0.07(-1.18%)
May 05, 2022 6.306 6.329 6.225 6.269 162,671 -0.02(-0.35%)
May 04, 2022 6.195 6.329 6.158 6.292 86,146 +0.10(+1.56%)
May 03, 2022 6.143 6.240 6.136 6.195 209,390 +0.06(+0.97%)
May 02, 2022 6.254 6.329 6.122 6.136 274,760 -0.15(-2.36%)
Apr 29, 2022 6.321 6.358 6.277 6.284 157,121 -0.07(-1.17%)
Apr 28, 2022 6.336 6.358 6.284 6.358 170,991 +0.06(+0.94%)
Apr 27, 2022 6.329 6.336 6.232 6.299 194,760 +0.04(+0.71%)
Apr 26, 2022 6.269 6.306 6.180 6.254 210,325 +0.02(+0.36%)
Apr 25, 2022 6.062 6.292 6.054 6.232 533,796 +0.20(+3.32%)
Apr 22, 2022 6.232 6.241 5.980 6.032 520,363 -0.21(-3.33%)
Apr 21, 2022 6.299 6.306 6.209 6.240 132,874 -0.03(-0.47%)
Apr 20, 2022 6.284 6.373 6.254 6.269 186,435 -0.01(-0.24%)
Apr 19, 2022 6.188 6.388 6.173 6.284 473,568 +0.10(+1.56%)
Apr 18, 2022 6.232 6.247 6.173 6.188 224,780 -0.06(-0.95%)
Apr 14, 2022 6.299 6.306 6.217 6.247 184,889 +0.02(+0.39%)
Apr 13, 2022 6.245 6.259 6.156 6.223 186,282 +0.01(+0.12%)
Apr 12, 2022 6.215 6.311 6.200 6.215 172,198 +0.03(+0.48%)
Apr 11, 2022 6.208 6.245 6.186 6.186 199,326 -0.06(-0.94%)
Apr 08, 2022 6.215 6.340 6.200 6.245 128,856 +0.01(+0.24%)
Apr 07, 2022 6.208 6.252 6.187 6.230 183,133 +0.04(+0.71%)
Apr 06, 2022 6.186 6.215 6.127 6.186 286,415 -0.04(-0.71%)
Apr 05, 2022 6.245 6.311 6.200 6.230 106,467 -0.01(-0.24%)
Apr 04, 2022 6.259 6.267 6.186 6.245 186,368 +0.01(+0.24%)
Apr 01, 2022 6.289 6.311 6.178 6.230 272,550 +0.00(+0.00%)
Mar 31, 2022 6.267 6.311 6.215 6.230 252,632 -0.07(-1.17%)
Mar 30, 2022 6.252 6.318 6.245 6.303 144,833 +0.06(+0.94%)
Mar 29, 2022 6.186 6.384 6.178 6.245 290,628 +0.07(+1.07%)
Mar 28, 2022 6.178 6.230 6.120 6.178 335,888 +0.01(+0.24%)
Mar 25, 2022 6.178 6.223 6.150 6.164 161,510 -0.02(-0.36%)
Mar 24, 2022 6.237 6.289 6.186 6.186 174,746 -0.04(-0.59%)
Mar 23, 2022 6.289 6.289 6.178 6.223 287,995 -0.05(-0.82%)
Mar 22, 2022 6.370 6.399 6.252 6.274 338,122 -0.07(-1.04%)
Mar 21, 2022 6.333 6.399 6.318 6.340 247,691 +0.01(+0.12%)
Mar 18, 2022 6.399 6.436 6.303 6.333 219,224 -0.07(-1.03%)
Mar 17, 2022 6.473 6.473 6.362 6.399 275,666 -0.01(-0.11%)
Mar 16, 2022 6.362 6.495 6.311 6.406 370,337 +0.13(+1.99%)
Mar 15, 2022 6.230 6.355 6.230 6.281 238,468 +0.10(+1.55%)
Mar 14, 2022 6.377 6.391 6.156 6.186 277,276 -0.15(-2.40%)
Mar 11, 2022 6.396 6.440 6.309 6.338 347,285 -0.07(-1.14%)
Mar 10, 2022 6.426 6.484 6.316 6.411 146,395 -0.04(-0.68%)
Mar 09, 2022 6.506 6.506 6.357 6.455 207,771 +0.05(+0.80%)
Mar 08, 2022 6.455 6.469 6.346 6.404 256,479 -0.06(-0.89%)
Mar 07, 2022 6.469 6.550 6.418 6.461 299,696 -0.01(-0.12%)
Mar 04, 2022 6.418 6.498 6.418 6.469 129,547 +0.01(+0.23%)
Mar 03, 2022 6.498 6.550 6.455 6.455 145,884 -0.05(-0.78%)
Mar 02, 2022 6.491 6.528 6.404 6.506 222,798 +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.