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 (%)
Nov 29, 2019 4.739 4.739 4.722 4.728 36,075 +0.00(+0.00%)
Nov 27, 2019 4.728 4.734 4.722 4.728 162,427 +0.00(+0.00%)
Nov 26, 2019 4.745 4.756 4.728 4.728 119,324 -0.02(-0.36%)
Nov 25, 2019 4.751 4.813 4.745 4.745 122,237 -0.01(-0.12%)
Nov 22, 2019 4.813 4.813 4.751 4.751 64,583 -0.04(-0.83%)
Nov 21, 2019 4.773 4.790 4.745 4.790 150,356 +0.05(+0.96%)
Nov 20, 2019 4.790 4.791 4.745 4.745 80,986 -0.03(-0.60%)
Nov 19, 2019 4.773 4.779 4.742 4.773 190,118 +0.03(+0.60%)
Nov 18, 2019 4.864 4.904 4.745 4.745 287,805 -0.12(-2.41%)
Nov 15, 2019 4.677 4.887 4.660 4.862 936,727 -0.17(-3.32%)
Nov 14, 2019 5.086 5.086 5.006 5.029 134,272 -0.00(-0.08%)
Nov 13, 2019 5.016 5.072 5.016 5.033 56,654 +0.02(+0.34%)
Nov 12, 2019 5.016 5.045 5.016 5.016 37,266 -0.02(-0.45%)
Nov 11, 2019 4.982 5.056 4.982 5.039 75,887 +0.03(+0.68%)
Nov 08, 2019 5.016 5.034 4.999 5.005 27,146 -0.01(-0.22%)
Nov 07, 2019 5.016 5.016 4.982 5.016 59,498 +0.03(+0.68%)
Nov 06, 2019 4.994 5.038 4.982 4.982 41,346 -0.01(-0.23%)
Nov 05, 2019 5.067 5.067 4.965 4.994 206,703 -0.07(-1.34%)
Nov 04, 2019 5.050 5.102 5.039 5.061 207,418 +0.03(+0.67%)
Nov 01, 2019 5.067 5.089 5.027 5.027 127,215 -0.05(-0.89%)
Oct 31, 2019 5.050 5.112 5.027 5.072 159,665 +0.04(+0.78%)
Oct 30, 2019 5.072 5.129 5.033 5.033 174,989 -0.03(-0.67%)
Oct 29, 2019 5.095 5.123 5.050 5.067 365,967 +0.04(+0.78%)
Oct 28, 2019 4.982 5.101 4.960 5.027 576,274 +0.10(+1.94%)
Oct 25, 2019 4.915 4.943 4.898 4.932 104,150 +0.03(+0.57%)
Oct 24, 2019 4.932 4.974 4.898 4.903 149,692 -0.01(-0.23%)
Oct 23, 2019 4.768 5.010 4.751 4.915 798,164 +0.12(+2.59%)
Oct 22, 2019 4.858 4.864 4.763 4.791 113,791 -0.07(-1.39%)
Oct 21, 2019 4.847 4.875 4.847 4.858 54,722 +0.00(+0.00%)
Oct 18, 2019 4.886 4.896 4.796 4.858 112,311 -0.05(-1.03%)
Oct 17, 2019 5.005 5.007 4.858 4.909 123,051 -0.03(-0.68%)
Oct 16, 2019 4.960 4.988 4.943 4.943 51,076 -0.03(-0.68%)
Oct 15, 2019 4.994 5.039 4.965 4.977 37,314 -0.03(-0.67%)
Oct 14, 2019 5.016 5.067 5.010 5.010 42,208 +0.04(+0.71%)
Oct 11, 2019 4.964 4.992 4.953 4.975 62,613 -0.01(-0.28%)
Oct 10, 2019 4.969 4.997 4.969 4.989 41,598 +0.02(+0.39%)
Oct 09, 2019 5.014 5.018 4.956 4.969 55,307 -0.00(-0.06%)
Oct 08, 2019 4.975 5.031 4.947 4.972 129,194 -0.06(-1.28%)
Oct 07, 2019 4.969 5.081 4.947 5.036 177,299 +0.06(+1.24%)
Oct 04, 2019 4.958 4.975 4.897 4.975 161,363 +0.01(+0.11%)
Oct 03, 2019 4.869 4.975 4.869 4.969 68,098 +0.07(+1.37%)
Oct 02, 2019 4.964 4.974 4.874 4.902 78,093 -0.04(-0.79%)
Oct 01, 2019 4.964 5.003 4.919 4.941 97,054 -0.06(-1.23%)
Sep 30, 2019 4.981 5.003 4.958 5.003 26,345 +0.04(+0.90%)
Sep 27, 2019 4.958 5.009 4.953 4.958 47,228 +0.00(+0.00%)
Sep 26, 2019 4.986 4.992 4.953 4.958 16,045 -0.01(-0.11%)
Sep 25, 2019 5.014 5.031 4.958 4.964 54,296 -0.05(-1.00%)
Sep 24, 2019 5.020 5.020 4.969 5.014 61,763 -0.02(-0.33%)
Sep 23, 2019 5.009 5.046 4.983 5.031 105,074 +0.02(+0.45%)
Sep 20, 2019 4.975 5.033 4.964 5.009 40,788 +0.01(+0.22%)
Sep 19, 2019 5.003 5.048 4.992 4.997 78,785 -0.03(-0.56%)
Sep 18, 2019 5.003 5.081 5.003 5.025 20,651 +0.02(+0.45%)
Sep 17, 2019 5.009 5.042 4.975 5.003 52,153 -0.02(-0.33%)
Sep 16, 2019 5.009 5.048 5.003 5.020 70,416 +0.01(+0.22%)
Sep 13, 2019 5.042 5.048 5.004 5.009 74,062 -0.02(-0.30%)
Sep 12, 2019 5.007 5.035 4.990 5.024 49,922 +0.03(+0.67%)
Sep 11, 2019 4.979 5.015 4.979 4.990 37,727 +0.01(+0.11%)
Sep 10, 2019 5.007 5.020 4.979 4.985 29,941 -0.01(-0.11%)
Sep 09, 2019 4.974 5.035 4.968 4.990 33,418 +0.01(+0.11%)
Sep 06, 2019 5.029 5.034 4.975 4.985 142,475 +0.01(+0.11%)
Sep 05, 2019 4.952 5.018 4.952 4.979 131,538 +0.01(+0.28%)
Sep 04, 2019 4.990 5.017 4.946 4.966 115,902 -0.02(-0.50%)
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.