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 )

6.805 -0.005 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 28, 2024 6.939 6.959 6.861 6.881 411,893 -0.05(-0.70%)
Jun 27, 2024 6.910 6.930 6.861 6.930 424,682 +0.02(+0.28%)
Jun 26, 2024 6.891 6.910 6.881 6.910 315,089 +0.01(+0.14%)
Jun 25, 2024 6.920 6.930 6.891 6.900 304,441 -0.02(-0.28%)
Jun 24, 2024 6.900 6.920 6.891 6.920 334,647 +0.03(+0.42%)
Jun 21, 2024 6.881 6.906 6.871 6.891 286,271 +0.00(+0.00%)
Jun 20, 2024 6.959 6.969 6.871 6.891 770,847 -0.07(-0.98%)
Jun 18, 2024 6.949 6.959 6.910 6.959 415,925 -0.01(-0.14%)
Jun 17, 2024 6.939 7.008 6.920 6.969 417,974 +0.01(+0.21%)
Jun 14, 2024 6.915 6.973 6.896 6.954 832,650 +0.03(+0.42%)
Jun 13, 2024 6.906 6.935 6.886 6.925 799,741 +0.03(+0.42%)
Jun 12, 2024 6.925 6.925 6.886 6.896 559,077 +0.00(+0.00%)
Jun 11, 2024 6.886 6.935 6.877 6.896 470,794 +0.02(+0.28%)
Jun 10, 2024 6.886 6.944 6.877 6.877 600,627 -0.05(-0.70%)
Jun 07, 2024 6.896 6.935 6.877 6.925 284,423 +0.02(+0.28%)
Jun 06, 2024 6.944 6.964 6.877 6.906 351,086 -0.05(-0.69%)
Jun 05, 2024 7.021 7.041 6.935 6.954 401,452 -0.07(-0.96%)
Jun 04, 2024 6.993 7.031 6.993 7.021 348,430 -0.01(-0.14%)
Jun 03, 2024 6.886 7.041 6.848 7.031 885,236 +0.19(+2.82%)
May 31, 2024 6.858 6.877 6.829 6.838 271,206 +0.00(+0.00%)
May 30, 2024 6.858 6.858 6.829 6.838 263,782 +0.01(+0.14%)
May 29, 2024 6.838 6.848 6.819 6.829 291,293 +0.00(+0.00%)
May 28, 2024 6.829 6.838 6.809 6.829 289,292 +0.02(+0.28%)
May 24, 2024 6.819 6.829 6.795 6.809 228,531 +0.00(+0.00%)
May 23, 2024 6.819 6.829 6.790 6.809 288,519 -0.02(-0.28%)
May 22, 2024 6.829 6.838 6.809 6.829 393,197 -0.02(-0.28%)
May 21, 2024 6.848 6.848 6.809 6.848 345,111 +0.01(+0.14%)
May 20, 2024 6.848 6.848 6.809 6.838 372,360 +0.01(+0.14%)
May 17, 2024 6.829 6.848 6.809 6.829 432,774 -0.02(-0.28%)
May 16, 2024 6.886 6.893 6.819 6.848 563,518 -0.05(-0.70%)
May 15, 2024 6.867 6.944 6.833 6.896 1,185,680 +0.07(+1.06%)
May 14, 2024 6.814 6.833 6.805 6.824 502,522 +0.03(+0.42%)
May 13, 2024 6.814 6.824 6.787 6.795 484,108 -0.01(-0.14%)
May 10, 2024 6.814 6.824 6.786 6.805 437,008 +0.00(+0.00%)
May 09, 2024 6.805 6.814 6.786 6.805 313,695 +0.01(+0.14%)
May 08, 2024 6.776 6.805 6.776 6.795 462,550 +0.02(+0.28%)
May 07, 2024 6.767 6.776 6.752 6.776 301,844 +0.03(+0.42%)
May 06, 2024 6.748 6.767 6.738 6.748 561,238 +0.00(+0.00%)
May 03, 2024 6.748 6.776 6.728 6.748 511,782 +0.02(+0.28%)
May 02, 2024 6.728 6.728 6.709 6.728 444,107 +0.02(+0.28%)
May 01, 2024 6.709 6.728 6.697 6.709 361,220 +0.02(+0.28%)
Apr 30, 2024 6.719 6.719 6.671 6.690 316,974 -0.01(-0.14%)
Apr 29, 2024 6.700 6.712 6.681 6.700 256,818 +0.01(+0.14%)
Apr 26, 2024 6.681 6.733 6.677 6.690 367,684 +0.01(+0.14%)
Apr 25, 2024 6.652 6.738 6.638 6.681 507,849 +0.03(+0.43%)
Apr 24, 2024 6.671 6.678 6.643 6.652 360,372 -0.01(-0.14%)
Apr 23, 2024 6.643 6.662 6.633 6.662 279,335 +0.02(+0.29%)
Apr 22, 2024 6.652 6.662 6.633 6.643 400,431 -0.02(-0.29%)
Apr 19, 2024 6.662 6.681 6.643 6.662 464,572 +0.00(+0.00%)
Apr 18, 2024 6.719 6.719 6.662 6.662 589,796 -0.10(-1.55%)
Apr 17, 2024 6.671 6.795 6.652 6.767 685,943 +0.10(+1.43%)
Apr 16, 2024 6.671 6.671 6.605 6.671 324,172 +0.00(+0.00%)
Apr 15, 2024 6.738 6.742 6.624 6.671 612,399 -0.04(-0.64%)
Apr 12, 2024 6.719 6.728 6.705 6.714 335,150 +0.00(+0.00%)
Apr 11, 2024 6.686 6.714 6.667 6.714 686,342 +0.03(+0.42%)
Apr 10, 2024 6.714 6.724 6.676 6.686 455,534 -0.03(-0.42%)
Apr 09, 2024 6.724 6.733 6.691 6.714 492,054 +0.03(+0.42%)
Apr 08, 2024 6.714 6.723 6.676 6.686 388,148 -0.01(-0.14%)
Apr 05, 2024 6.714 6.714 6.686 6.695 356,413 +0.01(+0.14%)
Apr 04, 2024 6.714 6.742 6.676 6.686 369,718 -0.03(-0.42%)
Apr 03, 2024 6.676 6.714 6.676 6.714 339,232 +0.03(+0.42%)
Apr 02, 2024 6.686 6.705 6.667 6.686 291,398 -0.01(-0.14%)
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.