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 )

7.050 +0.030 (+0.43%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 7.000 7.070 7.000 7.050 302,577 +0.03(+0.43%)
Nov 27, 2024 6.970 7.030 6.960 7.020 512,746 +0.06(+0.86%)
Nov 26, 2024 6.960 6.980 6.940 6.960 265,173 +0.01(+0.14%)
Nov 25, 2024 6.950 6.950 6.910 6.950 783,914 -0.01(-0.14%)
Nov 22, 2024 6.920 6.960 6.888 6.960 612,602 +0.06(+0.87%)
Nov 21, 2024 6.910 6.920 6.860 6.900 1,416,509 +0.01(+0.15%)
Nov 20, 2024 6.900 6.910 6.860 6.890 400,260 -0.01(-0.14%)
Nov 19, 2024 6.910 6.910 6.870 6.900 437,733 +0.00(+0.00%)
Nov 18, 2024 6.900 6.910 6.880 6.900 504,146 +0.00(+0.00%)
Nov 15, 2024 6.940 6.940 6.890 6.900 479,739 -0.09(-1.29%)
Nov 14, 2024 6.990 7.020 6.970 6.990 772,999 +0.00(+0.00%)
Nov 13, 2024 7.000 7.010 6.980 6.990 487,566 +0.01(+0.14%)
Nov 12, 2024 6.990 6.990 6.970 6.980 479,856 -0.01(-0.14%)
Nov 11, 2024 6.950 6.990 6.910 6.990 686,020 +0.06(+0.87%)
Nov 08, 2024 6.950 6.960 6.895 6.930 640,195 -0.02(-0.29%)
Nov 07, 2024 6.930 6.950 6.920 6.950 628,267 +0.03(+0.43%)
Nov 06, 2024 6.940 6.940 6.900 6.920 508,391 +0.01(+0.14%)
Nov 05, 2024 6.890 6.910 6.870 6.910 433,591 +0.04(+0.58%)
Nov 04, 2024 6.890 6.910 6.865 6.870 684,556 -0.01(-0.15%)
Nov 01, 2024 6.910 6.930 6.870 6.880 866,166 -0.04(-0.58%)
Oct 31, 2024 6.920 6.930 6.900 6.920 443,369 +0.00(+0.00%)
Oct 30, 2024 6.880 6.920 6.880 6.920 468,671 +0.03(+0.44%)
Oct 29, 2024 6.900 6.900 6.870 6.890 568,424 +0.01(+0.15%)
Oct 28, 2024 6.860 6.890 6.855 6.880 554,614 +0.02(+0.29%)
Oct 25, 2024 6.860 6.870 6.840 6.860 749,765 +0.01(+0.15%)
Oct 24, 2024 6.840 6.867 6.830 6.850 999,873 +0.01(+0.15%)
Oct 23, 2024 6.830 6.840 6.760 6.840 905,466 +0.01(+0.15%)
Oct 22, 2024 6.830 6.840 6.810 6.830 316,989 +0.00(+0.00%)
Oct 21, 2024 6.820 6.840 6.810 6.830 300,679 +0.00(+0.00%)
Oct 18, 2024 6.830 6.850 6.813 6.830 412,729 +0.02(+0.29%)
Oct 17, 2024 6.830 6.847 6.800 6.810 409,629 -0.01(-0.15%)
Oct 16, 2024 6.850 6.860 6.800 6.820 784,843 -0.03(-0.44%)
Oct 15, 2024 6.830 6.850 6.820 6.850 589,002 +0.02(+0.37%)
Oct 14, 2024 6.815 6.835 6.805 6.825 820,535 +0.02(+0.29%)
Oct 11, 2024 6.776 6.815 6.776 6.805 441,130 +0.01(+0.15%)
Oct 10, 2024 6.795 6.805 6.766 6.795 381,416 +0.01(+0.15%)
Oct 09, 2024 6.766 6.795 6.766 6.785 360,655 +0.02(+0.29%)
Oct 08, 2024 6.776 6.785 6.756 6.766 295,536 -0.01(-0.15%)
Oct 07, 2024 6.785 6.785 6.756 6.776 551,962 +0.00(+0.00%)
Oct 04, 2024 6.805 6.805 6.756 6.776 491,239 +0.01(+0.15%)
Oct 03, 2024 6.766 6.825 6.746 6.766 624,747 +0.01(+0.15%)
Oct 02, 2024 6.726 6.776 6.726 6.756 323,579 +0.00(+0.00%)
Oct 01, 2024 6.746 6.785 6.736 6.756 607,658 +0.02(+0.29%)
Sep 30, 2024 6.716 6.756 6.709 6.736 584,607 +0.00(+0.00%)
Sep 27, 2024 6.746 6.756 6.726 6.736 345,918 -0.01(-0.15%)
Sep 26, 2024 6.756 6.756 6.726 6.746 322,863 +0.03(+0.44%)
Sep 25, 2024 6.726 6.746 6.716 6.716 446,648 -0.03(-0.44%)
Sep 24, 2024 6.746 6.766 6.728 6.746 422,795 +0.01(+0.15%)
Sep 23, 2024 6.736 6.736 6.706 6.736 972,473 +0.05(+0.74%)
Sep 20, 2024 6.697 6.716 6.687 6.687 609,681 -0.03(-0.51%)
Sep 19, 2024 6.726 6.736 6.706 6.721 368,113 -0.00(-0.07%)
Sep 18, 2024 6.756 6.756 6.706 6.726 600,981 -0.04(-0.58%)
Sep 17, 2024 6.756 6.766 6.726 6.766 422,061 +0.03(+0.51%)
Sep 16, 2024 6.751 6.760 6.721 6.731 722,957 +0.01(+0.15%)
Sep 13, 2024 6.741 6.741 6.702 6.721 420,555 +0.00(+0.00%)
Sep 12, 2024 6.731 6.751 6.712 6.721 351,383 +0.01(+0.15%)
Sep 11, 2024 6.731 6.731 6.702 6.712 243,854 -0.02(-0.29%)
Sep 10, 2024 6.770 6.770 6.712 6.731 472,200 +0.01(+0.15%)
Sep 09, 2024 6.741 6.751 6.712 6.721 570,445 -0.01(-0.14%)
Sep 06, 2024 6.751 6.751 6.712 6.731 313,755 -0.01(-0.14%)
Sep 05, 2024 6.741 6.760 6.731 6.741 333,466 +0.00(+0.00%)
Sep 04, 2024 6.731 6.760 6.721 6.741 523,130 +0.02(+0.29%)
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.