Skip to main content

XAI Octagon Floating Rate Alternative Income Term Trust (NY: XFLT )

7.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 5.490 5.601 5.456 5.542 269,739 +0.00(+0.00%)
May 30, 2023 5.482 5.542 5.414 5.542 203,118 +0.08(+1.41%)
May 26, 2023 5.414 5.508 5.414 5.465 250,147 +0.05(+0.94%)
May 25, 2023 5.439 5.482 5.388 5.414 83,954 -0.02(-0.31%)
May 24, 2023 5.490 5.490 5.431 5.431 180,470 -0.08(-1.40%)
May 23, 2023 5.550 5.550 5.440 5.508 114,956 -0.02(-0.31%)
May 22, 2023 5.542 5.542 5.431 5.525 233,195 -0.02(-0.31%)
May 19, 2023 5.508 5.584 5.499 5.542 258,783 +0.02(+0.31%)
May 18, 2023 5.525 5.533 5.452 5.525 282,986 +0.03(+0.62%)
May 17, 2023 5.465 5.512 5.414 5.490 153,443 +0.08(+1.42%)
May 16, 2023 5.550 5.584 5.345 5.414 405,331 -0.14(-2.46%)
May 15, 2023 5.678 5.678 5.499 5.550 428,272 -0.07(-1.29%)
May 12, 2023 5.623 5.673 5.588 5.623 313,424 +0.02(+0.30%)
May 11, 2023 5.640 5.657 5.572 5.606 115,957 -0.01(-0.15%)
May 10, 2023 5.648 5.655 5.581 5.614 255,343 -0.03(-0.45%)
May 09, 2023 5.741 5.775 5.614 5.640 274,376 -0.09(-1.62%)
May 08, 2023 5.606 5.779 5.589 5.732 353,329 +0.11(+1.95%)
May 05, 2023 5.648 5.690 5.547 5.623 425,910 -0.04(-0.74%)
May 04, 2023 5.724 5.741 5.648 5.665 268,178 -0.04(-0.74%)
May 03, 2023 5.657 5.867 5.648 5.707 399,156 +0.11(+1.88%)
May 02, 2023 5.665 5.665 5.547 5.602 695,512 +0.16(+2.86%)
May 01, 2023 5.471 5.513 5.404 5.446 154,921 -0.03(-0.46%)
Apr 28, 2023 5.328 5.489 5.328 5.471 175,446 +0.13(+2.53%)
Apr 27, 2023 5.345 5.404 5.328 5.336 105,775 +0.02(+0.32%)
Apr 26, 2023 5.294 5.361 5.277 5.319 85,521 +0.01(+0.16%)
Apr 25, 2023 5.319 5.327 5.294 5.311 101,975 +0.00(+0.00%)
Apr 24, 2023 5.311 5.345 5.311 5.311 81,824 -0.02(-0.32%)
Apr 21, 2023 5.328 5.336 5.227 5.328 129,424 +0.04(+0.80%)
Apr 20, 2023 5.235 5.328 5.235 5.286 170,399 +0.07(+1.29%)
Apr 19, 2023 5.311 5.311 5.193 5.218 281,466 -0.06(-1.12%)
Apr 18, 2023 5.395 5.454 5.243 5.277 403,589 -0.14(-2.64%)
Apr 17, 2023 5.547 5.547 5.387 5.420 265,952 -0.13(-2.28%)
Apr 14, 2023 5.522 5.572 5.513 5.547 95,420 +0.02(+0.35%)
Apr 13, 2023 5.536 5.573 5.461 5.528 232,660 +0.12(+2.16%)
Apr 12, 2023 5.427 5.578 5.377 5.411 186,601 -0.02(-0.31%)
Apr 11, 2023 5.452 5.486 5.361 5.427 179,230 +0.03(+0.62%)
Apr 10, 2023 5.386 5.486 5.364 5.394 176,987 +0.08(+1.41%)
Apr 06, 2023 5.327 5.361 5.302 5.319 106,640 +0.00(+0.00%)
Apr 05, 2023 5.361 5.386 5.302 5.319 154,530 -0.05(-0.93%)
Apr 04, 2023 5.436 5.478 5.336 5.369 188,410 -0.03(-0.62%)
Apr 03, 2023 5.386 5.490 5.327 5.402 425,603 +0.05(+0.86%)
Mar 31, 2023 5.369 5.444 5.336 5.357 165,468 -0.03(-0.54%)
Mar 30, 2023 5.302 5.419 5.277 5.386 196,431 +0.08(+1.57%)
Mar 29, 2023 5.286 5.319 5.269 5.302 192,707 +0.07(+1.35%)
Mar 28, 2023 5.169 5.318 5.169 5.232 240,513 +0.06(+1.21%)
Mar 27, 2023 5.227 5.252 5.161 5.169 152,831 -0.05(-0.96%)
Mar 24, 2023 5.169 5.261 5.086 5.219 130,430 +0.04(+0.81%)
Mar 23, 2023 5.261 5.311 5.152 5.177 184,065 -0.06(-1.11%)
Mar 22, 2023 5.294 5.302 5.184 5.236 163,742 -0.03(-0.63%)
Mar 21, 2023 5.102 5.319 5.102 5.269 339,127 +0.20(+3.95%)
Mar 20, 2023 5.119 5.144 5.002 5.069 531,226 -0.08(-1.46%)
Mar 17, 2023 5.244 5.256 5.136 5.144 271,337 -0.11(-2.06%)
Mar 16, 2023 5.236 5.277 5.211 5.252 218,864 -0.03(-0.63%)
Mar 15, 2023 5.361 5.361 5.248 5.286 176,495 -0.12(-2.16%)
Mar 14, 2023 5.419 5.461 5.369 5.402 133,080 +0.08(+1.46%)
Mar 13, 2023 5.317 5.399 5.218 5.325 298,735 -0.04(-0.77%)
Mar 10, 2023 5.547 5.547 5.284 5.366 424,993 -0.19(-3.41%)
Mar 09, 2023 5.729 5.736 5.515 5.556 194,748 -0.17(-3.02%)
Mar 08, 2023 5.729 5.729 5.671 5.729 108,883 +0.01(+0.14%)
Mar 07, 2023 5.737 5.762 5.688 5.721 143,205 +0.01(+0.14%)
Mar 06, 2023 5.745 5.778 5.663 5.712 273,456 +0.01(+0.14%)
Mar 03, 2023 5.712 5.745 5.688 5.704 69,053 +0.01(+0.14%)
Mar 02, 2023 5.580 5.730 5.576 5.696 149,148 +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.