UK markets close in 1 hour 15 minutes

XAI Octagon Floating Rate & Alternative Income Trust (XFLT-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.50-0.10 (-0.43%)
As of 03:35PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202424.4824.5924.4824.5024.501,107
26 Apr 202424.5824.6024.5824.6024.60517
25 Apr 202424.4024.4624.3624.4524.452,392
24 Apr 202424.4624.4824.4124.4124.412,530
23 Apr 202424.4724.4724.4724.4724.47-
22 Apr 202424.3724.4924.3624.4724.474,884
19 Apr 202424.3924.6124.3424.4324.4313,435
18 Apr 202424.4024.4024.4024.4024.40709
17 Apr 202424.5024.5324.4524.5024.503,211
16 Apr 202424.5024.5024.3524.4024.407,550
15 Apr 202424.5924.6424.5024.5024.503,248
12 Apr 202424.6724.7224.5024.5024.504,086
12 Apr 20240.40625 Dividend
11 Apr 202424.8424.8524.8424.8524.44616
10 Apr 202424.7624.7624.7624.7624.36246
09 Apr 202424.8824.8824.8824.8824.47-
08 Apr 202424.9324.9324.8824.8824.47901
05 Apr 202424.9124.9124.7624.8224.424,628
04 Apr 202424.9024.9524.9024.9024.492,394
03 Apr 202424.9224.9224.9224.9224.51-
02 Apr 202424.9324.9324.9224.9224.51875
01 Apr 202424.8524.9024.8524.9024.491,466
28 Mar 202424.8524.8524.8524.8524.44130
27 Mar 202424.7324.7324.7324.7324.33-
26 Mar 202424.7324.7324.7324.7324.33437
25 Mar 202424.7824.9024.7024.7524.352,788
22 Mar 202424.7824.7824.7824.7824.37-
21 Mar 202424.8124.8124.7824.7824.37998
20 Mar 202424.7724.7724.7724.7724.37-
19 Mar 202424.8024.8224.7524.7724.371,979
18 Mar 202424.7924.7924.7924.7924.39192
15 Mar 202424.8024.8024.7224.8024.392,492
14 Mar 202424.7724.7724.7424.7424.344,736
13 Mar 202424.7824.7824.7724.7724.37808
12 Mar 202424.7524.7724.7524.7524.351,026
11 Mar 202424.7424.8024.7424.8024.392,214
08 Mar 202424.7424.7424.7424.7424.342,174
07 Mar 202424.7324.7324.7324.7324.33-
06 Mar 202424.7224.7324.7224.7324.331,289
05 Mar 202424.6824.6924.6824.6824.281,571
04 Mar 202424.7224.7224.6524.6524.253,351
01 Mar 202424.6824.7224.6824.7124.315,702
29 Feb 202424.6624.6624.6624.6624.25838
28 Feb 202424.6624.6624.6624.6624.261,207
27 Feb 202424.6524.6824.6524.6524.251,090
26 Feb 202424.6724.6724.6024.6024.20441
23 Feb 202424.6024.6424.6024.6424.24373
22 Feb 202424.5824.6324.5824.6024.205,475
21 Feb 202424.6724.6724.5524.5924.181,286
20 Feb 202424.5524.5824.5524.5824.18832
16 Feb 202424.5324.5324.5324.5324.134,415
15 Feb 202424.4824.5624.4824.5624.161,492
14 Feb 202424.6824.6824.6524.6524.251,057
13 Feb 202424.4924.5824.4924.5524.151,969
12 Feb 202424.5124.6024.4724.4924.097,499
09 Feb 202424.7024.7024.5024.5024.10975
08 Feb 202424.7024.7024.5024.5724.173,499
07 Feb 202424.6824.6824.6824.6824.28-
06 Feb 202424.5024.6924.4924.6824.2810,328
05 Feb 202424.5824.5824.5024.5324.133,118
02 Feb 202424.6024.6124.5624.5624.162,736
01 Feb 202424.5724.5724.5124.5724.171,896
31 Jan 202424.5124.5824.4924.5824.184,855
30 Jan 202424.5224.5524.4124.4224.038,461
29 Jan 202424.5424.5424.4824.5124.115,173
26 Jan 202424.4224.5024.3824.4124.0111,122
25 Jan 202424.4724.5024.4224.4224.024,669
24 Jan 202424.4924.5524.4024.4024.002,386
23 Jan 202424.4824.4824.4324.4724.07924
22 Jan 202424.5324.5324.3824.4224.024,253
19 Jan 202424.5224.5524.3624.3923.9911,794
18 Jan 202424.4824.4824.3924.4424.041,143
17 Jan 202424.4824.4824.4824.4824.08259
16 Jan 202424.4924.5024.4624.4624.064,415
12 Jan 202424.3824.4924.3524.3623.965,823
12 Jan 20240.40625 Dividend
11 Jan 202424.6724.7224.6424.7223.923,180
10 Jan 202424.5524.6524.5524.6523.844,268
09 Jan 202424.5524.6024.5024.6023.803,497
08 Jan 202424.5024.5524.4724.5023.7010,892
05 Jan 202424.5724.5724.4224.4923.697,785
04 Jan 202424.5024.5024.5024.5023.701,229
03 Jan 202424.5524.6024.4824.5923.795,541
02 Jan 202424.4224.5524.4224.5423.747,738
29 Dec 202324.4824.5324.3724.3823.596,800
28 Dec 202324.5524.5524.4524.5523.759,358
27 Dec 202324.3924.5524.3824.5423.7417,696
26 Dec 202324.3624.3624.2624.2823.4923,658
22 Dec 202324.4824.4824.3224.3223.536,284
21 Dec 202324.4324.4524.3224.3223.534,899
20 Dec 202324.4724.4724.3224.3323.546,635
19 Dec 202324.5324.5324.3824.4823.686,573
18 Dec 202324.4524.5324.3624.3823.596,039
15 Dec 202324.5524.5524.3724.3823.585,689
14 Dec 202324.4324.5524.4324.5523.757,051
13 Dec 202324.3024.3024.2824.3023.515,054
12 Dec 202324.3624.3824.2624.2823.498,606
11 Dec 202324.3624.4024.3324.3523.562,759
08 Dec 202324.4624.4624.3524.3823.583,336
07 Dec 202324.4224.4524.4224.4523.661,008
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...