XAI Octagon Floating Rate & Alternative Income Term Trust (XFLT) Historical Stock Data
7.11 ↑0.03 (0.42%)
As of May 7, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, XFLT is down -0.04% a day on average. There have been 17 days where XAI Octagon Floating Rate & Alternative Income Term Trust closed green and 13 days where XFLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 7.08 | 7.08 | ↑$0.00 (0.00%) | 7.07 | 7.09 | 534.37K |
| 2024-05-03 | 7.08 | 7.08 | ↑$0.00 (0.00%) | 7.06 | 7.11 | 487.30K |
| 2024-05-02 | 7.06 | 7.06 | ↑$0.00 (0.00%) | 7.04 | 7.08 | 420.45K |
| 2024-05-01 | 7.04 | 7.04 | ↑$0.00 (0.00%) | 7.03 | 7.06 | 344.20K |
| 2024-04-30 | 7.05 | 7.02 | ↓$0.03 (-0.43%) | 7.00 | 7.05 | 299.99K |
| 2024-04-29 | 7.03 | 7.03 | ↑$0.00 (0.00%) | 7.01 | 7.04 | 244.76K |
| 2024-04-26 | 7.01 | 7.02 | ↑$0.01 (0.14%) | 7.01 | 7.07 | 350.42K |
| 2024-04-25 | 6.98 | 7.01 | ↑$0.03 (0.43%) | 6.97 | 7.07 | 482.59K |
| 2024-04-24 | 7.00 | 6.98 | ↓$0.02 (-0.29%) | 6.97 | 7.01 | 343.15K |
| 2024-04-23 | 6.97 | 6.99 | ↑$0.02 (0.29%) | 6.96 | 6.99 | 266.22K |
| 2024-04-22 | 6.98 | 6.97 | ↓$0.01 (-0.14%) | 6.96 | 6.99 | 381.63K |
| 2024-04-19 | 6.99 | 6.99 | ↑$0.00 (0.00%) | 6.98 | 7.01 | 440.96K |
| 2024-04-18 | 7.05 | 6.99 | ↓$0.06 (-0.85%) | 6.99 | 7.05 | 562.10K |
| 2024-04-17 | 7.00 | 7.10 | ↑$0.10 (1.43%) | 6.98 | 7.13 | 653.73K |
| 2024-04-16 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 6.93 | 7.00 | 308.95K |
| 2024-04-15 | 7.07 | 7.00 | ↓$0.07 (-0.99%) | 6.95 | 7.07 | 583.44K |
| 2024-04-12 | 7.05 | 7.05 | ↓$0.00 (-0.07%) | 7.04 | 7.06 | 319.29K |
| 2024-04-11 | 7.10 | 7.13 | ↑$0.03 (0.42%) | 7.08 | 7.13 | 645.48K |
| 2024-04-10 | 7.13 | 7.10 | ↓$0.03 (-0.42%) | 7.09 | 7.14 | 428.86K |
| 2024-04-09 | 7.14 | 7.13 | ↓$0.01 (-0.14%) | 7.11 | 7.15 | 462.68K |
| 2024-04-08 | 7.13 | 7.10 | ↓$0.03 (-0.42%) | 7.09 | 7.14 | 365.50K |
| 2024-04-05 | 7.13 | 7.11 | ↓$0.02 (-0.28%) | 7.10 | 7.13 | 335.63K |
| 2024-04-04 | 7.13 | 7.10 | ↓$0.03 (-0.42%) | 7.09 | 7.16 | 348.13K |
| 2024-04-03 | 7.09 | 7.13 | ↑$0.04 (0.56%) | 7.09 | 7.13 | 317.24K |
| 2024-04-02 | 7.10 | 7.10 | ↑$0.00 (0.00%) | 7.08 | 7.12 | 273.55K |
| 2024-04-01 | 7.10 | 7.11 | ↑$0.01 (0.14%) | 7.08 | 7.12 | 353.22K |
| 2024-03-29 | 7.10 | 7.09 | ↓$0.01 (-0.14%) | 7.07 | 7.11 | 406.25K |
| 2024-03-28 | 7.10 | 7.09 | ↓$0.01 (-0.14%) | 7.07 | 7.11 | 405.53K |
| 2024-03-27 | 7.10 | 7.10 | ↑$0.00 (0.00%) | 7.07 | 7.11 | 240.15K |
| 2024-03-26 | 7.10 | 7.10 | ↑$0.00 (0.00%) | 7.09 | 7.14 | 488.97K |
Create an account or log in to view more rows.
$XFLT starting to gap up a little
$XFLT lfg!!! So much movement ! Buy n hodl!
$XFLT bear trap?
$XFLT Buy the dip.
$XFLT I do it for the thrills!
$XFLT Going up
$XFLT Not another do nothing day
$XFLT Bearish..
$XFLT I’ll be buying more if this dips!
$XFLT we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.