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)

5.770 +0.050 (+0.87%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 13, 2025 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 12, 2025 5.780 5.780 5.700 5.720 417,203 +0.02(+0.35%)
May 09, 2025 5.750 5.780 5.680 5.700 345,496 -0.05(-0.87%)
May 08, 2025 5.700 5.760 5.690 5.750 363,652 +0.05(+0.88%)
May 07, 2025 5.730 5.740 5.670 5.700 300,859 +0.00(+0.00%)
May 06, 2025 5.700 5.710 5.680 5.700 277,782 +0.00(+0.00%)
May 05, 2025 5.730 5.750 5.625 5.700 435,365 -0.02(-0.35%)
May 02, 2025 5.700 5.740 5.670 5.720 438,414 +0.05(+0.88%)
May 01, 2025 5.720 5.720 5.631 5.670 397,523 +0.03(+0.53%)
Apr 30, 2025 5.640 5.685 5.610 5.640 306,181 -0.01(-0.18%)
Apr 29, 2025 5.720 5.720 5.620 5.650 272,378 -0.02(-0.35%)
Apr 28, 2025 5.610 5.700 5.610 5.670 369,813 +0.04(+0.71%)
Apr 25, 2025 5.610 5.640 5.570 5.630 224,391 +0.02(+0.36%)
Apr 24, 2025 5.530 5.610 5.501 5.610 275,341 +0.08(+1.45%)
Apr 23, 2025 5.520 5.580 5.500 5.530 286,440 +0.07(+1.28%)
Apr 22, 2025 5.410 5.480 5.400 5.460 253,537 +0.08(+1.49%)
Apr 21, 2025 5.490 5.510 5.370 5.380 366,541 -0.12(-2.18%)
Apr 17, 2025 5.500 5.530 5.480 5.500 347,841 +0.04(+0.73%)
Apr 16, 2025 5.460 5.520 5.430 5.460 622,435 +0.02(+0.37%)
Apr 15, 2025 5.320 5.470 5.320 5.440 310,522 +0.14(+2.58%)
Apr 14, 2025 5.372 5.421 5.283 5.303 433,514 +0.02(+0.37%)
Apr 11, 2025 5.273 5.352 5.234 5.283 611,939 -0.01(-0.19%)
Apr 10, 2025 5.510 5.520 5.244 5.293 451,774 -0.26(-4.62%)
Apr 09, 2025 5.441 5.579 5.226 5.549 1,025,680 +0.14(+2.55%)
Apr 08, 2025 5.490 5.589 5.313 5.411 1,197,323 +0.24(+4.57%)
Apr 07, 2025 5.007 5.352 4.692 5.175 1,248,951 -0.12(-2.23%)
Apr 04, 2025 5.687 5.717 5.323 5.293 1,148,851 -0.48(-8.36%)
Apr 03, 2025 5.766 5.786 5.668 5.776 773,392 -0.06(-1.01%)
Apr 02, 2025 5.816 5.865 5.796 5.835 385,127 +0.01(+0.17%)
Apr 01, 2025 5.875 5.875 5.781 5.825 464,012 +0.00(+0.00%)
Mar 31, 2025 5.924 5.935 5.806 5.825 793,585 -0.05(-0.84%)
Mar 28, 2025 5.914 5.914 5.865 5.875 218,243 +0.01(+0.17%)
Mar 27, 2025 5.845 5.875 5.835 5.865 251,466 +0.02(+0.34%)
Mar 26, 2025 5.914 5.924 5.835 5.845 487,689 -0.07(-1.17%)
Mar 25, 2025 5.944 5.963 5.845 5.914 349,484 -0.02(-0.33%)
Mar 24, 2025 5.973 5.983 5.914 5.934 430,000 -0.01(-0.17%)
Mar 21, 2025 5.954 5.993 5.934 5.944 267,875 -0.01(-0.17%)
Mar 20, 2025 5.934 5.954 5.914 5.954 234,802 +0.04(+0.67%)
Mar 19, 2025 5.944 5.983 5.835 5.914 1,193,002 -0.03(-0.50%)
Mar 18, 2025 6.082 6.092 5.934 5.944 637,858 -0.15(-2.43%)
Mar 17, 2025 6.072 6.092 6.052 6.092 700,081 +0.11(+1.76%)
Mar 14, 2025 6.006 6.030 5.967 5.986 414,875 +0.00(+0.08%)
Mar 13, 2025 5.957 6.006 5.952 5.981 282,340 +0.02(+0.41%)
Mar 12, 2025 6.006 6.035 5.957 5.957 648,804 -0.03(-0.49%)
Mar 11, 2025 6.035 6.064 5.981 5.986 722,303 -0.06(-0.97%)
Mar 10, 2025 6.064 6.098 5.996 6.044 891,797 -0.06(-0.96%)
Mar 07, 2025 6.200 6.210 6.025 6.103 1,483,129 -0.13(-2.03%)
Mar 06, 2025 6.229 6.268 6.229 6.229 240,708 -0.04(-0.62%)
Mar 05, 2025 6.268 6.268 6.239 6.268 190,986 +0.02(+0.31%)
Mar 04, 2025 6.268 6.278 6.210 6.249 372,854 -0.02(-0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.