XFLT

XAI Octagon Floating Rat... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.06 0.66% 9.11 16:08:50
Open Price Low Price High Price Close Price Prev Close
9.07 9.07 9.1499 9.11 9.05
more quote information »

XFLT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.109.268.9639.13170,3470.010.11%
1 Month9.459.478.739.12239,066-0.34-3.6%
3 Months8.739.528.409.01231,7730.384.35%
6 Months9.159.858.359.02250,810-0.04-0.44%
1 Year7.569.857.258.84206,4801.5520.5%
3 Years8.419.853.678.16119,8640.708.32%
5 Years10.0012.503.678.2893,608-0.89-8.9%

XFLT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 9.05 -0.01 -0.11% 9.04 9.1199 9.00 102,882
Dec 03 2021 9.06 -0.10 -1.09% 9.17 9.22 9.00 145,713
Dec 02 2021 9.16 0.04 0.44% 9.10 9.21 9.05 202,028
Dec 01 2021 9.12 -0.07 -0.76% 9.16 9.26 9.11 149,165
Nov 30 2021 9.19 -0.01 -0.11% 9.10 9.19 8.963 251,949
Nov 29 2021 9.20 0.31 3.43% 9.07 9.22 8.96 451,678
Nov 26 2021 8.895 -0.18 -1.93% 8.95 8.95 8.85 192,634
Nov 24 2021 9.07 -0.08 -0.87% 9.10 9.1499 9.00 245,731
Nov 23 2021 9.15 0.13 1.44% 9.06 9.20 9.00 243,679
Nov 22 2021 9.02 0.15 1.69% 8.90 9.16 8.89 332,830
Nov 19 2021 8.87 -0.06 -0.67% 8.90 8.91 8.73 247,319
Nov 18 2021 8.93 -0.12 -1.33% 9.12 9.12 8.89 346,712
Nov 17 2021 9.05 -0.07 -0.77% 9.07 9.105 9.00 183,106
Nov 16 2021 9.12 -0.11 -1.19% 9.18 9.20 9.09 174,688
Nov 15 2021 9.23 -0.10 -1.07% 9.36 9.42 9.04 415,117
Nov 12 2021 9.33 0.16 1.75% 9.17 9.44 9.17 337,610
Nov 11 2021 9.1696 0.02 0.21% 9.16 9.2299 9.12 150,638
Nov 10 2021 9.15 -0.19 -2.03% 9.34 9.36 9.13 210,698
Nov 09 2021 9.34 -0.11 -1.16% 9.45 9.47 9.31 158,086
Nov 08 2021 9.45 0.09 0.96% 9.45 9.505 9.35 214,712
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.