XAI Octagon Floating Rate Alternative Income Term Trust (XFLT)

17.91
+0.08 (0.45%)
NYSE· Last Trade: Jul 9th, 9:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For XAI Octagon Floating Rate Alternative Income Term Trust (XFLT)

DateOpenHighLowCloseVolumeAdjusted Close
7/09/202617.9518.1017.7917.9174,30917.91
7/08/202617.7617.9517.6817.8365,27617.83
7/07/202617.7417.9517.6317.8571,52817.85
7/06/202617.6717.9817.5117.85109,08217.85
7/02/202617.6517.9017.5617.7964,88817.79
7/01/202617.7217.7517.4517.6565,50317.65
6/30/202617.5717.7417.4017.55114,82317.55
6/29/202617.5517.7517.4317.6662,77217.66
6/26/202617.1017.4517.1017.4184,31917.41
6/25/202617.1917.3117.1817.1956,60117.19
6/24/202617.1717.2717.1117.1757,03717.17
6/23/202617.0517.3017.0517.17194,76117.17
6/22/202617.1417.2317.0917.1857,22017.18
6/18/202617.1217.3917.0717.2383,79917.23
6/17/202617.4417.5117.1117.15159,21717.15
6/16/202617.5417.5717.3717.44109,24617.44
6/15/202617.4817.8117.4817.5590,02517.55
6/12/202618.0418.0417.8817.93101,43817.70
6/11/202617.8818.0217.8317.8887,12617.66
6/10/202618.1518.2017.9117.9135,02017.69
6/09/202618.3018.3918.0718.1529,98817.93
6/08/202618.0818.3318.0818.2561,52718.02
6/05/202618.1118.3017.9118.0759,69717.84
6/04/202618.2518.4918.2018.3062,69418.07
6/03/202618.4718.4818.1818.2970,70818.06
6/02/202618.4918.5818.2818.48114,74118.25
6/01/202618.4818.6018.2718.46114,46618.23
5/29/202618.4218.6418.4218.5968,80918.36
5/28/202618.2718.6418.2718.4438,20718.21
5/27/202618.5018.5518.3318.4359,43018.20
5/26/202618.8118.8218.5418.56110,50918.33
5/22/202618.9619.0018.7918.8245,33018.58
5/21/202618.8418.9318.6818.9235,85818.68
5/20/202618.9018.9918.5418.84113,16118.60
5/19/202619.1119.1118.8018.9064,81118.66
5/18/202619.1119.1618.8119.0695,92818.82
5/15/202619.3019.3419.1119.1181,20818.87
5/14/202619.3519.4819.3519.4895,43819.01
5/13/202619.3019.3719.1519.3470,19218.88
5/12/202619.3619.3919.2019.2480,42318.78
5/11/202619.1819.4619.1819.3667,79818.90
5/08/202619.1619.2419.0519.2159,15918.75
5/07/202619.0119.1618.8519.0357,82518.57
5/06/202619.0019.1818.7519.00195,84718.54
5/05/202618.6618.8818.6618.8688,92118.41
5/04/202618.6518.7618.4218.65163,06818.20
5/01/202618.6518.8918.6518.76157,22118.31
4/30/202618.6018.7418.5218.63176,36618.18
4/29/202618.4018.6518.4018.5099,48118.06
4/28/202618.3818.4918.3318.4096,15717.96
4/27/202618.2218.3818.1618.3253,55417.88
4/24/202618.1718.2318.0818.1146,83717.68
4/23/202618.1718.1717.9618.0466,56317.61
4/22/202618.0518.1818.0018.0839,65317.65
4/21/202618.1218.1618.0018.0543,96917.62
4/20/202617.8418.1517.8217.9887,31117.55
4/17/202617.6917.8217.5417.7752,89417.34
4/16/202617.3917.7517.3917.5067,05417.08
4/15/202617.1617.6017.0917.4683,03817.04
4/14/202617.8417.8717.5017.50130,31516.86
4/13/202617.6017.8017.5017.69155,16717.04
4/10/202617.4717.7217.4717.6043,89316.96