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 )

6.865 -0.030 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 6.910 6.954 6.845 6.865 605,222 -0.12(-1.65%)
Aug 14, 2024 6.990 7.000 6.970 6.980 484,264 -0.01(-0.14%)
Aug 13, 2024 7.000 7.010 6.960 6.990 755,346 +0.00(+0.00%)
Aug 12, 2024 6.970 7.000 6.950 6.990 559,273 +0.04(+0.58%)
Aug 09, 2024 6.960 6.970 6.930 6.950 318,378 +0.00(+0.00%)
Aug 08, 2024 6.960 6.960 6.935 6.950 346,692 +0.03(+0.43%)
Aug 07, 2024 6.950 6.960 6.910 6.920 401,405 +0.01(+0.14%)
Aug 06, 2024 6.920 6.970 6.900 6.910 429,912 +0.03(+0.44%)
Aug 05, 2024 6.870 6.895 6.530 6.880 1,303,217 -0.08(-1.15%)
Aug 02, 2024 7.020 7.050 6.940 6.960 875,737 -0.08(-1.14%)
Aug 01, 2024 7.090 7.120 7.030 7.040 507,576 -0.02(-0.28%)
Jul 31, 2024 7.060 7.080 7.030 7.060 602,189 +0.03(+0.43%)
Jul 30, 2024 7.040 7.050 7.000 7.030 437,762 +0.02(+0.29%)
Jul 29, 2024 7.070 7.080 6.950 7.010 872,718 -0.06(-0.85%)
Jul 26, 2024 7.080 7.099 7.050 7.070 335,687 +0.00(+0.00%)
Jul 25, 2024 7.080 7.110 7.050 7.070 519,790 -0.01(-0.14%)
Jul 24, 2024 7.070 7.090 7.060 7.080 382,264 +0.01(+0.14%)
Jul 23, 2024 7.090 7.130 7.060 7.070 613,481 -0.01(-0.14%)
Jul 22, 2024 7.080 7.090 7.050 7.080 658,867 +0.05(+0.71%)
Jul 19, 2024 7.040 7.050 7.010 7.030 282,229 +0.00(+0.00%)
Jul 18, 2024 7.070 7.070 7.000 7.030 670,552 -0.01(-0.14%)
Jul 17, 2024 7.040 7.056 7.020 7.040 372,255 +0.03(+0.43%)
Jul 16, 2024 7.020 7.050 7.000 7.010 844,483 -0.05(-0.71%)
Jul 15, 2024 7.050 7.080 7.030 7.060 394,945 +0.04(+0.64%)
Jul 12, 2024 6.995 7.015 6.975 7.015 650,257 +0.02(+0.28%)
Jul 11, 2024 7.045 7.045 6.985 6.995 622,115 -0.03(-0.42%)
Jul 10, 2024 7.005 7.035 6.985 7.025 337,495 +0.02(+0.28%)
Jul 09, 2024 6.985 7.015 6.975 7.005 320,311 +0.01(+0.14%)
Jul 08, 2024 7.005 7.018 6.995 6.995 371,919 -0.01(-0.14%)
Jul 05, 2024 7.025 7.025 6.975 7.005 396,542 +0.00(+0.00%)
Jul 03, 2024 7.015 7.015 6.966 7.005 226,969 +0.00(+0.00%)
Jul 02, 2024 6.975 7.005 6.966 7.005 285,320 +0.05(+0.71%)
Jul 01, 2024 6.975 7.074 6.936 6.956 531,428 -0.01(-0.14%)
Jun 28, 2024 7.025 7.045 6.946 6.966 406,878 -0.05(-0.70%)
Jun 27, 2024 6.995 7.015 6.946 7.015 419,511 +0.02(+0.28%)
Jun 26, 2024 6.975 6.995 6.966 6.995 311,252 +0.01(+0.14%)
Jun 25, 2024 7.005 7.015 6.975 6.985 300,734 -0.02(-0.28%)
Jun 24, 2024 6.985 7.005 6.975 7.005 330,572 +0.03(+0.42%)
Jun 21, 2024 6.966 6.992 6.956 6.975 282,785 +0.00(+0.00%)
Jun 20, 2024 7.045 7.055 6.956 6.975 761,460 -0.07(-0.98%)
Jun 18, 2024 7.035 7.045 6.995 7.045 410,860 -0.01(-0.14%)
Jun 17, 2024 7.025 7.094 7.005 7.055 412,885 +0.01(+0.21%)
Jun 14, 2024 7.001 7.059 6.981 7.040 822,510 +0.03(+0.42%)
Jun 13, 2024 6.991 7.020 6.971 7.010 790,002 +0.03(+0.42%)
Jun 12, 2024 7.010 7.010 6.971 6.981 552,269 +0.00(+0.00%)
Jun 11, 2024 6.971 7.020 6.962 6.981 465,061 +0.02(+0.28%)
Jun 10, 2024 6.971 7.030 6.962 6.962 593,313 -0.05(-0.70%)
Jun 07, 2024 6.981 7.020 6.962 7.010 280,960 +0.02(+0.28%)
Jun 06, 2024 7.030 7.049 6.962 6.991 346,810 -0.05(-0.69%)
Jun 05, 2024 7.108 7.128 7.020 7.040 396,563 -0.07(-0.96%)
Jun 04, 2024 7.079 7.118 7.079 7.108 344,187 -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.