Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

XAI Octagon Floating Rate Alternative Income Term Trust (NY: XFLT )

7.140 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.046 5.108 5.024 5.069 159,775 +0.04(+0.78%)
Oct 30, 2019 5.069 5.125 5.030 5.030 175,110 -0.03(-0.67%)
Oct 29, 2019 5.092 5.120 5.046 5.063 366,220 +0.04(+0.78%)
Oct 28, 2019 4.979 5.097 4.956 5.024 576,672 +0.10(+1.94%)
Oct 25, 2019 4.911 4.939 4.894 4.928 104,221 +0.03(+0.57%)
Oct 24, 2019 4.928 4.970 4.894 4.900 149,795 -0.01(-0.23%)
Oct 23, 2019 4.765 5.007 4.748 4.911 798,714 +0.12(+2.59%)
Oct 22, 2019 4.855 4.861 4.759 4.787 113,870 -0.07(-1.39%)
Oct 21, 2019 4.844 4.872 4.844 4.855 54,760 +0.00(+0.00%)
Oct 18, 2019 4.883 4.892 4.793 4.855 112,389 -0.05(-1.03%)
Oct 17, 2019 5.001 5.003 4.855 4.906 123,136 -0.03(-0.68%)
Oct 16, 2019 4.956 4.985 4.939 4.939 51,111 -0.03(-0.68%)
Oct 15, 2019 4.990 5.035 4.962 4.973 37,340 -0.03(-0.68%)
Oct 14, 2019 5.013 5.063 5.007 5.007 42,237 +0.04(+0.71%)
Oct 11, 2019 4.960 4.988 4.949 4.972 62,656 -0.01(-0.28%)
Oct 10, 2019 4.966 4.994 4.966 4.986 41,627 +0.02(+0.39%)
Oct 09, 2019 5.011 5.015 4.953 4.966 55,345 -0.00(-0.06%)
Oct 08, 2019 4.972 5.027 4.944 4.969 129,283 -0.06(-1.28%)
Oct 07, 2019 4.966 5.078 4.944 5.033 177,421 +0.06(+1.24%)
Oct 04, 2019 4.955 4.972 4.893 4.972 161,474 +0.01(+0.11%)
Oct 03, 2019 4.865 4.972 4.865 4.966 68,145 +0.07(+1.37%)
Oct 02, 2019 4.960 4.971 4.871 4.899 78,146 -0.04(-0.79%)
Oct 01, 2019 4.960 4.999 4.916 4.938 97,121 -0.06(-1.23%)
Sep 30, 2019 4.977 4.999 4.955 4.999 26,364 +0.04(+0.90%)
Sep 27, 2019 4.955 5.005 4.949 4.955 47,260 +0.00(+0.00%)
Sep 26, 2019 4.983 4.988 4.949 4.955 16,056 -0.01(-0.11%)
Sep 25, 2019 5.011 5.027 4.955 4.960 54,333 -0.05(-1.00%)
Sep 24, 2019 5.016 5.016 4.966 5.011 61,806 -0.02(-0.33%)
Sep 23, 2019 5.005 5.043 4.980 5.027 105,146 +0.02(+0.45%)
Sep 20, 2019 4.972 5.029 4.960 5.005 40,816 +0.01(+0.22%)
Sep 19, 2019 4.999 5.044 4.988 4.994 78,839 -0.03(-0.56%)
Sep 18, 2019 4.999 5.078 4.999 5.022 20,665 +0.02(+0.45%)
Sep 17, 2019 5.005 5.039 4.972 4.999 52,189 -0.02(-0.33%)
Sep 16, 2019 5.005 5.044 4.999 5.016 70,465 +0.01(+0.22%)
Sep 13, 2019 5.039 5.044 5.000 5.005 74,113 -0.02(-0.30%)
Sep 12, 2019 5.004 5.031 4.987 5.020 49,956 +0.03(+0.67%)
Sep 11, 2019 4.976 5.012 4.976 4.987 37,753 +0.01(+0.11%)
Sep 10, 2019 5.004 5.016 4.976 4.981 29,962 -0.01(-0.11%)
Sep 09, 2019 4.970 5.031 4.965 4.987 33,441 +0.01(+0.11%)
Sep 06, 2019 5.026 5.030 4.972 4.981 142,573 +0.01(+0.11%)
Sep 05, 2019 4.948 5.015 4.948 4.976 131,629 +0.01(+0.28%)
Sep 04, 2019 4.987 5.014 4.943 4.962 115,982 -0.02(-0.50%)
Sep 03, 2019 5.031 5.046 4.981 4.987 87,462 +0.01(+0.11%)
Aug 30, 2019 4.992 5.015 4.981 4.981 78,144 -0.01(-0.22%)
Aug 29, 2019 4.998 5.070 4.981 4.992 76,251 +0.01(+0.22%)
Aug 28, 2019 4.992 5.020 4.976 4.981 101,089 -0.01(-0.11%)
Aug 27, 2019 5.042 5.042 4.987 4.987 59,133 -0.04(-0.77%)
Aug 26, 2019 5.049 5.070 5.015 5.026 33,925 -0.03(-0.66%)
Aug 23, 2019 5.109 5.109 5.059 5.059 19,852 -0.09(-1.83%)
Aug 22, 2019 5.070 5.153 5.070 5.153 123,418 +0.09(+1.75%)
Aug 21, 2019 5.087 5.087 5.042 5.064 56,058 -0.02(-0.33%)
Aug 20, 2019 5.070 5.114 5.037 5.081 130,171 +0.03(+0.55%)
Aug 19, 2019 5.042 5.061 5.032 5.053 50,418 -0.01(-0.11%)
Aug 16, 2019 5.053 5.125 5.042 5.059 35,914 -0.04(-0.76%)
Aug 15, 2019 5.181 5.181 5.059 5.098 31,671 -0.01(-0.11%)
Aug 14, 2019 5.114 5.140 5.015 5.103 74,208 -0.01(-0.29%)
Aug 13, 2019 5.069 5.118 5.069 5.118 55,924 +0.05(+0.98%)
Aug 12, 2019 5.085 5.096 5.063 5.069 44,814 -0.01(-0.22%)
Aug 09, 2019 5.085 5.085 5.047 5.080 61,299 +0.03(+0.65%)
Aug 08, 2019 5.135 5.140 5.032 5.047 81,365 -0.11(-2.13%)
Aug 07, 2019 5.096 5.157 5.085 5.157 56,756 +0.06(+1.22%)
Aug 06, 2019 5.085 5.100 5.069 5.094 62,553 -0.01(-0.25%)
Aug 05, 2019 5.113 5.168 5.052 5.107 85,001 -0.03(-0.64%)
Aug 02, 2019 5.107 5.140 5.107 5.140 41,472 +0.03(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.