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 )

7.105 -0.035 (-0.49%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 18, 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 17, 2024 7.110 7.180 7.090 7.140 407,942 +0.01(+0.21%)
Jun 14, 2024 7.085 7.145 7.066 7.125 812,663 +0.03(+0.42%)
Jun 13, 2024 7.076 7.105 7.056 7.095 780,545 +0.03(+0.42%)
Jun 12, 2024 7.095 7.095 7.056 7.066 545,657 +0.00(+0.00%)
Jun 11, 2024 7.056 7.105 7.046 7.066 459,494 +0.02(+0.28%)
Jun 10, 2024 7.056 7.115 7.046 7.046 586,209 -0.05(-0.70%)
Jun 07, 2024 7.066 7.105 7.046 7.095 277,596 +0.02(+0.28%)
Jun 06, 2024 7.115 7.135 7.046 7.076 342,658 -0.05(-0.69%)
Jun 05, 2024 7.194 7.214 7.105 7.125 391,816 -0.07(-0.96%)
Jun 04, 2024 7.165 7.204 7.165 7.194 340,067 -0.01(-0.14%)
Jun 03, 2024 7.056 7.214 7.016 7.204 863,987 +0.20(+2.82%)
May 31, 2024 7.026 7.046 6.997 7.006 264,696 +0.00(+0.00%)
May 30, 2024 7.026 7.026 6.997 7.006 257,451 +0.01(+0.14%)
May 29, 2024 7.006 7.016 6.987 6.997 284,301 +0.00(+0.00%)
May 28, 2024 6.997 7.006 6.977 6.997 282,348 +0.02(+0.28%)
May 24, 2024 6.987 6.997 6.962 6.977 223,045 +0.00(+0.00%)
May 23, 2024 6.987 6.997 6.957 6.977 281,593 -0.02(-0.28%)
May 22, 2024 6.997 7.006 6.977 6.997 383,759 -0.02(-0.28%)
May 21, 2024 7.016 7.016 6.977 7.016 336,827 +0.01(+0.14%)
May 20, 2024 7.016 7.016 6.977 7.006 363,422 +0.01(+0.14%)
May 17, 2024 6.997 7.016 6.977 6.997 422,386 -0.02(-0.28%)
May 16, 2024 7.056 7.062 6.987 7.016 549,991 -0.05(-0.70%)
May 15, 2024 7.036 7.115 7.001 7.066 1,157,219 +0.07(+1.06%)
May 14, 2024 6.982 7.001 6.972 6.992 490,460 +0.03(+0.42%)
May 13, 2024 6.982 6.992 6.954 6.962 472,488 -0.01(-0.14%)
May 10, 2024 6.982 6.992 6.953 6.972 426,519 +0.00(+0.00%)
May 09, 2024 6.972 6.982 6.953 6.972 306,165 +0.01(+0.14%)
May 08, 2024 6.943 6.972 6.943 6.962 451,447 +0.02(+0.28%)
May 07, 2024 6.933 6.943 6.918 6.943 294,599 +0.03(+0.42%)
May 06, 2024 6.913 6.933 6.904 6.913 547,766 +0.00(+0.00%)
May 03, 2024 6.913 6.943 6.894 6.913 499,497 +0.02(+0.28%)
May 02, 2024 6.894 6.894 6.874 6.894 433,447 +0.02(+0.28%)
May 01, 2024 6.874 6.894 6.862 6.874 352,550 +0.02(+0.28%)
Apr 30, 2024 6.884 6.884 6.835 6.855 309,365 -0.01(-0.14%)
Apr 29, 2024 6.865 6.877 6.845 6.865 250,653 +0.01(+0.14%)
Apr 26, 2024 6.845 6.899 6.841 6.855 358,858 +0.01(+0.14%)
Apr 25, 2024 6.816 6.904 6.801 6.845 495,659 +0.03(+0.43%)
Apr 24, 2024 6.835 6.842 6.806 6.816 351,721 -0.01(-0.14%)
Apr 23, 2024 6.806 6.826 6.796 6.826 272,630 +0.02(+0.29%)
Apr 22, 2024 6.816 6.826 6.796 6.806 390,819 -0.02(-0.29%)
Apr 19, 2024 6.826 6.845 6.806 6.826 453,420 +0.00(+0.00%)
Apr 18, 2024 6.884 6.884 6.826 6.826 575,639 -0.11(-1.55%)
Apr 17, 2024 6.835 6.962 6.816 6.933 669,478 +0.10(+1.43%)
Apr 16, 2024 6.835 6.835 6.767 6.835 316,390 +0.00(+0.00%)
Apr 15, 2024 6.904 6.908 6.787 6.835 597,699 -0.04(-0.64%)
Apr 12, 2024 6.884 6.894 6.870 6.879 327,105 +0.00(+0.00%)
Apr 11, 2024 6.850 6.879 6.831 6.879 669,867 +0.03(+0.42%)
Apr 10, 2024 6.879 6.889 6.841 6.850 444,599 -0.03(-0.42%)
Apr 09, 2024 6.889 6.899 6.855 6.879 480,243 +0.03(+0.42%)
Apr 08, 2024 6.879 6.889 6.841 6.850 378,831 -0.01(-0.14%)
Apr 05, 2024 6.879 6.879 6.850 6.860 347,858 +0.01(+0.14%)
Apr 04, 2024 6.879 6.908 6.841 6.850 360,843 -0.03(-0.42%)
Apr 03, 2024 6.841 6.879 6.841 6.879 331,089 +0.03(+0.42%)
Apr 02, 2024 6.850 6.870 6.831 6.850 284,404 -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.