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 )

6.820 +0.050 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2023 5.359 5.467 5.325 5.409 276,373 +0.00(+0.00%)
May 30, 2023 5.350 5.409 5.284 5.409 208,113 +0.08(+1.41%)
May 26, 2023 5.284 5.375 5.284 5.334 256,299 +0.05(+0.94%)
May 25, 2023 5.309 5.350 5.259 5.284 86,019 -0.02(-0.31%)
May 24, 2023 5.359 5.359 5.300 5.300 184,909 -0.08(-1.40%)
May 23, 2023 5.417 5.417 5.309 5.375 117,784 -0.02(-0.31%)
May 22, 2023 5.409 5.409 5.300 5.392 238,930 -0.02(-0.31%)
May 19, 2023 5.375 5.450 5.367 5.409 265,147 +0.02(+0.31%)
May 18, 2023 5.392 5.400 5.321 5.392 289,946 +0.03(+0.62%)
May 17, 2023 5.334 5.379 5.284 5.359 157,217 +0.08(+1.42%)
May 16, 2023 5.417 5.450 5.217 5.284 415,300 -0.13(-2.46%)
May 15, 2023 5.542 5.542 5.367 5.417 438,805 -0.07(-1.29%)
May 12, 2023 5.488 5.537 5.454 5.488 321,132 +0.02(+0.30%)
May 11, 2023 5.504 5.521 5.438 5.471 118,809 -0.01(-0.15%)
May 10, 2023 5.513 5.519 5.447 5.480 261,622 -0.02(-0.45%)
May 09, 2023 5.603 5.636 5.480 5.504 281,124 -0.09(-1.62%)
May 08, 2023 5.471 5.640 5.455 5.595 362,019 +0.11(+1.95%)
May 05, 2023 5.513 5.554 5.414 5.488 436,385 -0.04(-0.74%)
May 04, 2023 5.587 5.603 5.513 5.529 274,773 -0.04(-0.74%)
May 03, 2023 5.521 5.726 5.513 5.570 408,973 +0.10(+1.88%)
May 02, 2023 5.529 5.529 5.414 5.467 712,618 +0.15(+2.86%)
May 01, 2023 5.340 5.381 5.274 5.315 158,731 -0.02(-0.46%)
Apr 28, 2023 5.200 5.357 5.200 5.340 179,761 +0.13(+2.53%)
Apr 27, 2023 5.216 5.274 5.200 5.208 108,376 +0.02(+0.32%)
Apr 26, 2023 5.167 5.233 5.151 5.192 87,624 +0.01(+0.16%)
Apr 25, 2023 5.192 5.199 5.167 5.183 104,483 +0.00(+0.00%)
Apr 24, 2023 5.183 5.216 5.183 5.183 83,837 -0.02(-0.32%)
Apr 21, 2023 5.200 5.208 5.101 5.200 132,607 +0.04(+0.80%)
Apr 20, 2023 5.109 5.200 5.109 5.159 174,590 +0.07(+1.29%)
Apr 19, 2023 5.183 5.183 5.068 5.093 288,388 -0.06(-1.12%)
Apr 18, 2023 5.266 5.323 5.118 5.150 413,515 -0.14(-2.64%)
Apr 17, 2023 5.414 5.414 5.257 5.290 272,493 -0.12(-2.28%)
Apr 14, 2023 5.389 5.438 5.381 5.414 97,767 +0.02(+0.35%)
Apr 13, 2023 5.403 5.440 5.330 5.395 238,382 +0.11(+2.16%)
Apr 12, 2023 5.297 5.444 5.248 5.281 191,190 -0.02(-0.31%)
Apr 11, 2023 5.322 5.354 5.232 5.297 183,638 +0.03(+0.62%)
Apr 10, 2023 5.257 5.354 5.236 5.265 181,340 +0.07(+1.41%)
Apr 06, 2023 5.200 5.232 5.175 5.191 109,263 +0.00(+0.00%)
Apr 05, 2023 5.232 5.256 5.175 5.191 158,330 -0.05(-0.93%)
Apr 04, 2023 5.305 5.346 5.208 5.240 193,043 -0.03(-0.62%)
Apr 03, 2023 5.257 5.358 5.200 5.273 436,070 +0.04(+0.86%)
Mar 31, 2023 5.240 5.313 5.208 5.228 169,537 -0.03(-0.54%)
Mar 30, 2023 5.175 5.289 5.151 5.257 201,263 +0.08(+1.57%)
Mar 29, 2023 5.159 5.191 5.143 5.175 197,447 +0.07(+1.35%)
Mar 28, 2023 5.045 5.191 5.045 5.106 246,428 +0.06(+1.21%)
Mar 27, 2023 5.102 5.126 5.037 5.045 156,590 -0.05(-0.96%)
Mar 24, 2023 5.045 5.134 4.964 5.094 133,638 +0.04(+0.81%)
Mar 23, 2023 5.134 5.183 5.029 5.053 188,592 -0.06(-1.11%)
Mar 22, 2023 5.167 5.175 5.059 5.110 167,769 -0.03(-0.63%)
Mar 21, 2023 4.980 5.191 4.980 5.143 347,467 +0.20(+3.95%)
Mar 20, 2023 4.996 5.021 4.882 4.947 544,291 -0.07(-1.46%)
Mar 17, 2023 5.118 5.130 5.012 5.021 278,011 -0.11(-2.06%)
Mar 16, 2023 5.110 5.151 5.086 5.126 224,246 -0.03(-0.63%)
Mar 15, 2023 5.232 5.232 5.122 5.159 180,836 -0.11(-2.16%)
Mar 14, 2023 5.289 5.330 5.240 5.273 136,353 +0.08(+1.46%)
Mar 13, 2023 5.189 5.270 5.093 5.197 306,082 -0.04(-0.77%)
Mar 10, 2023 5.414 5.414 5.157 5.237 435,445 -0.19(-3.41%)
Mar 09, 2023 5.591 5.598 5.382 5.422 199,538 -0.17(-3.02%)
Mar 08, 2023 5.591 5.591 5.535 5.591 111,561 +0.01(+0.14%)
Mar 07, 2023 5.599 5.623 5.551 5.583 146,727 +0.01(+0.14%)
Mar 06, 2023 5.607 5.640 5.527 5.575 280,181 +0.01(+0.14%)
Mar 03, 2023 5.575 5.607 5.551 5.567 70,751 +0.01(+0.14%)
Mar 02, 2023 5.447 5.593 5.442 5.559 152,816 +0.12(+2.22%)
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.