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 )

6.770 -0.030 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 6.974 6.994 6.944 6.974 609,612 +0.03(+0.43%)
Jul 30, 2024 6.954 6.964 6.915 6.944 443,158 +0.02(+0.29%)
Jul 29, 2024 6.984 6.994 6.865 6.925 883,476 -0.06(-0.85%)
Jul 26, 2024 6.994 7.012 6.964 6.984 339,825 +0.00(+0.00%)
Jul 25, 2024 6.994 7.023 6.964 6.984 526,197 -0.01(-0.14%)
Jul 24, 2024 6.984 7.004 6.974 6.994 386,976 +0.01(+0.14%)
Jul 23, 2024 7.004 7.043 6.974 6.984 621,043 -0.01(-0.14%)
Jul 22, 2024 6.994 7.004 6.964 6.994 666,989 +0.05(+0.71%)
Jul 19, 2024 6.954 6.964 6.925 6.944 285,708 +0.00(+0.00%)
Jul 18, 2024 6.984 6.984 6.915 6.944 678,818 -0.01(-0.14%)
Jul 17, 2024 6.954 6.970 6.935 6.954 376,844 +0.03(+0.43%)
Jul 16, 2024 6.935 6.964 6.915 6.925 854,893 -0.05(-0.71%)
Jul 15, 2024 6.964 6.994 6.944 6.974 399,813 +0.04(+0.64%)
Jul 12, 2024 6.910 6.930 6.891 6.930 658,274 +0.02(+0.28%)
Jul 11, 2024 6.959 6.959 6.900 6.910 629,785 -0.03(-0.42%)
Jul 10, 2024 6.920 6.949 6.900 6.939 341,656 +0.02(+0.28%)
Jul 09, 2024 6.900 6.930 6.891 6.920 324,260 +0.01(+0.14%)
Jul 08, 2024 6.920 6.932 6.910 6.910 376,504 -0.01(-0.14%)
Jul 05, 2024 6.939 6.939 6.891 6.920 401,430 +0.00(+0.00%)
Jul 03, 2024 6.930 6.930 6.881 6.920 229,767 +0.00(+0.00%)
Jul 02, 2024 6.891 6.920 6.881 6.920 288,838 +0.05(+0.71%)
Jul 01, 2024 6.891 6.988 6.851 6.871 537,979 -0.01(-0.14%)
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%)
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.