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 )

7.065 -0.005 (-0.07%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 26, 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 5.490 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.