Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.559 -0.011 (-0.19%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jul 30, 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 (%)
Jul 29, 2025 5.560 5.575 5.520 5.570 339,957 +0.04(+0.72%)
Jul 28, 2025 5.510 5.540 5.500 5.530 671,746 +0.02(+0.36%)
Jul 25, 2025 5.470 5.510 5.440 5.510 562,978 +0.06(+1.10%)
Jul 24, 2025 5.500 5.506 5.415 5.450 1,266,117 -0.06(-1.09%)
Jul 23, 2025 5.550 5.560 5.500 5.510 599,131 -0.05(-0.90%)
Jul 22, 2025 5.520 5.560 5.500 5.560 413,983 +0.04(+0.72%)
Jul 21, 2025 5.550 5.566 5.500 5.520 602,745 -0.05(-0.90%)
Jul 18, 2025 5.580 5.590 5.540 5.570 218,837 +0.00(+0.00%)
Jul 17, 2025 5.570 5.570 5.530 5.570 389,365 +0.02(+0.36%)
Jul 16, 2025 5.560 5.583 5.485 5.550 467,123 +0.00(+0.00%)
Jul 15, 2025 5.640 5.640 5.530 5.550 516,879 -0.09(-1.60%)
Jul 14, 2025 5.690 5.690 5.580 5.640 762,229 -0.04(-0.70%)
Jul 11, 2025 5.690 5.700 5.670 5.680 368,378 +0.00(+0.00%)
Jul 10, 2025 5.660 5.700 5.651 5.680 375,939 +0.01(+0.18%)
Jul 09, 2025 5.700 5.700 5.644 5.670 461,327 +0.00(+0.00%)
Jul 08, 2025 5.670 5.690 5.660 5.670 262,363 -0.01(-0.18%)
Jul 07, 2025 5.700 5.710 5.670 5.680 471,176 -0.01(-0.18%)
Jul 03, 2025 5.700 5.720 5.680 5.690 217,262 -0.02(-0.35%)
Jul 02, 2025 5.660 5.720 5.650 5.710 602,636 +0.05(+0.88%)
Jul 01, 2025 5.650 5.670 5.640 5.660 378,889 +0.01(+0.18%)
Jun 30, 2025 5.580 5.660 5.570 5.650 493,000 +0.07(+1.25%)
Jun 27, 2025 5.580 5.580 5.570 5.580 291,502 +0.01(+0.18%)
Jun 26, 2025 5.570 5.590 5.560 5.570 573,161 +0.00(+0.00%)
Jun 25, 2025 5.540 5.575 5.530 5.570 307,463 +0.03(+0.54%)
Jun 24, 2025 5.570 5.570 5.520 5.540 714,946 -0.01(-0.18%)
Jun 23, 2025 5.480 5.550 5.471 5.550 343,630 +0.07(+1.28%)
Jun 20, 2025 5.515 5.515 5.450 5.480 524,427 -0.03(-0.54%)
Jun 18, 2025 5.550 5.580 5.510 5.510 504,395 -0.04(-0.72%)
Jun 17, 2025 5.560 5.620 5.550 5.550 397,950 -0.06(-1.07%)
Jun 16, 2025 5.640 5.667 5.575 5.610 586,936 -0.01(-0.18%)
Jun 13, 2025 5.650 5.660 5.620 5.620 393,501 -0.04(-0.78%)
Jun 12, 2025 5.679 5.679 5.660 5.664 364,830 -0.00(-0.09%)
Jun 11, 2025 5.689 5.699 5.640 5.669 273,592 -0.03(-0.52%)
Jun 10, 2025 5.709 5.709 5.699 5.699 150,267 +0.00(+0.00%)
Jun 09, 2025 5.689 5.704 5.640 5.699 294,482 +0.06(+1.05%)
Jun 06, 2025 5.669 5.689 5.610 5.640 401,177 -0.02(-0.35%)
Jun 05, 2025 5.640 5.679 5.610 5.660 245,353 +0.02(+0.35%)
Jun 04, 2025 5.679 5.679 5.556 5.640 772,776 -0.03(-0.52%)
Jun 03, 2025 5.610 5.699 5.610 5.669 769,704 -0.08(-1.37%)
Jun 02, 2025 5.739 5.788 5.729 5.748 481,477 +0.03(+0.52%)
May 30, 2025 5.650 5.729 5.640 5.719 360,420 +0.07(+1.22%)
May 29, 2025 5.650 5.671 5.625 5.650 284,340 +0.00(+0.00%)
May 28, 2025 5.719 5.719 5.620 5.650 355,410 -0.03(-0.52%)
May 27, 2025 5.699 5.719 5.679 5.679 352,759 +0.01(+0.17%)
May 23, 2025 5.640 5.675 5.580 5.669 265,300 +0.05(+0.88%)
May 22, 2025 5.620 5.630 5.561 5.620 382,620 +0.06(+1.07%)
May 21, 2025 5.580 5.630 5.541 5.561 584,530 -0.03(-0.53%)
May 20, 2025 5.590 5.610 5.566 5.590 348,322 -0.02(-0.35%)
May 19, 2025 5.580 5.610 5.501 5.610 410,083 +0.00(+0.00%)
May 16, 2025 5.590 5.629 5.580 5.610 219,573 +0.00(+0.00%)
May 15, 2025 5.610 5.659 5.600 5.610 393,766 +0.01(+0.12%)
May 14, 2025 5.593 5.642 5.593 5.603 510,209 +0.01(+0.17%)
May 13, 2025 5.613 5.632 5.584 5.593 425,455 +0.02(+0.35%)
May 12, 2025 5.632 5.632 5.554 5.574 428,132 +0.02(+0.35%)
May 09, 2025 5.603 5.632 5.535 5.554 354,547 -0.05(-0.87%)
May 08, 2025 5.554 5.613 5.545 5.603 373,178 +0.05(+0.88%)
May 07, 2025 5.584 5.593 5.525 5.554 308,740 +0.00(+0.00%)
May 06, 2025 5.554 5.564 5.535 5.554 285,059 +0.00(+0.00%)
May 05, 2025 5.584 5.603 5.481 5.554 446,770 -0.02(-0.35%)
May 02, 2025 5.554 5.593 5.525 5.574 449,899 +0.05(+0.88%)
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.