1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. XAI Octagon Floating Rate & Alternative Income Term Trust (XFLT)
  7. Historical

XFLT

XAI Octagon Floating Rat... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
XAI Octagon Floating Rate & Alternative Income Term Trust XFLT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 8.78 04:00:00
Open Price Low Price High Price Close Price Prev Close
8.78
more quote information »

XFLT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.838.858.608.74158,797-0.05-0.57%
1 Month8.598.858.4958.67171,3210.192.21%
3 Months8.809.138.408.79178,142-0.02-0.23%
6 Months8.749.857.958.92223,7530.040.46%
1 Year6.949.856.798.67181,3611.8426.51%
3 Years9.619.853.678.05108,805-0.83-8.64%
5 Years10.0012.503.678.1987,582-1.22-12.2%

XFLT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 8.78 0.10 1.15% 8.70 8.7999 8.65 214,736
Oct 15 2021 8.68 0.01 0.12% 8.65 8.715 8.60 113,880
Oct 14 2021 8.67 -0.07 -0.8% 8.68 8.71 8.66 105,558
Oct 13 2021 8.74 -0.05 -0.57% 8.79 8.80 8.72 220,089
Oct 12 2021 8.79 -0.05 -0.57% 8.83 8.85 8.75 139,720
Oct 11 2021 8.84 0.11 1.26% 8.73 8.85 8.70 130,574
Oct 08 2021 8.73 0.06 0.69% 8.81 8.81 8.62 98,527
Oct 07 2021 8.67 0.12 1.4% 8.57 8.72 8.56 255,825
Oct 06 2021 8.55 -0.08 -0.93% 8.62 8.6405 8.54 154,401
Oct 05 2021 8.63 -0.02 -0.23% 8.60 8.6999 8.60 186,168
Oct 04 2021 8.65 0.10 1.17% 8.57 8.69 8.55 158,048
Oct 01 2021 8.55 -0.03 -0.35% 8.59 8.59 8.495 192,854
Sep 30 2021 8.58 0.00 0.0% 8.58 8.60 8.52 138,999
Sep 29 2021 8.58 -0.01 -0.12% 8.73 8.73 8.55 101,751
Sep 28 2021 8.59 -0.05 -0.58% 8.68 8.68 8.5499 274,292
Sep 27 2021 8.64 -0.07 -0.8% 8.72 8.7244 8.6001 179,283
Sep 24 2021 8.71 -0.01 -0.11% 8.76 8.76 8.64 176,011
Sep 23 2021 8.72 -0.01 -0.11% 8.74 8.78 8.68 212,528
Sep 22 2021 8.73 0.12 1.39% 8.63 8.74 8.61 159,500
Sep 21 2021 8.61 0.10 1.18% 8.59 8.63 8.50 213,677
Sep 20 2021 8.51 -0.04 -0.47% 8.44 8.55 8.40 337,969
See More Historical Prices »


Your Recent History
NYSE
XFLT
XAI Octago..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.