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 )

7.210 +0.030 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2019 5.116 5.116 5.038 5.077 146,986 -0.04(-0.76%)
Jul 30, 2019 5.077 5.149 5.077 5.116 29,374 +0.03(+0.55%)
Jul 29, 2019 5.088 5.110 5.077 5.088 51,981 +0.00(+0.00%)
Jul 26, 2019 5.099 5.137 5.083 5.088 53,709 -0.01(-0.22%)
Jul 25, 2019 5.205 5.205 5.099 5.099 79,247 -0.03(-0.65%)
Jul 24, 2019 5.105 5.172 5.105 5.133 43,734 +0.01(+0.22%)
Jul 23, 2019 5.177 5.188 5.122 5.122 35,893 -0.02(-0.43%)
Jul 22, 2019 5.205 5.211 5.133 5.144 84,377 -0.04(-0.75%)
Jul 19, 2019 5.250 5.250 5.183 5.183 63,409 -0.02(-0.43%)
Jul 18, 2019 5.244 5.245 5.205 5.205 46,186 -0.05(-0.95%)
Jul 17, 2019 5.227 5.255 5.227 5.255 30,991 +0.03(+0.53%)
Jul 16, 2019 5.283 5.283 5.222 5.227 77,178 -0.08(-1.47%)
Jul 15, 2019 5.216 5.305 5.205 5.305 78,893 +0.12(+2.29%)
Jul 12, 2019 5.242 5.264 5.181 5.187 143,925 -0.01(-0.11%)
Jul 11, 2019 5.231 5.242 5.187 5.192 67,858 -0.06(-1.05%)
Jul 10, 2019 5.220 5.248 5.192 5.248 60,995 +0.03(+0.53%)
Jul 09, 2019 5.248 5.248 5.176 5.220 46,624 -0.03(-0.53%)
Jul 08, 2019 5.209 5.248 5.181 5.248 206,204 +0.09(+1.82%)
Jul 05, 2019 5.143 5.165 5.132 5.154 68,975 +0.02(+0.32%)
Jul 03, 2019 5.192 5.192 5.137 5.137 49,061 -0.03(-0.64%)
Jul 02, 2019 5.220 5.220 5.165 5.170 91,152 -0.01(-0.21%)
Jul 01, 2019 5.165 5.181 5.136 5.181 126,373 +0.11(+2.18%)
Jun 28, 2019 5.120 5.126 5.065 5.071 43,811 -0.02(-0.33%)
Jun 27, 2019 5.054 5.126 5.027 5.087 72,436 +0.04(+0.77%)
Jun 26, 2019 4.977 5.098 4.977 5.048 84,646 +0.08(+1.55%)
Jun 25, 2019 5.104 5.120 4.960 4.971 239,408 -0.13(-2.60%)
Jun 24, 2019 5.143 5.159 5.091 5.104 152,316 -0.04(-0.75%)
Jun 21, 2019 5.165 5.181 5.126 5.143 58,475 -0.02(-0.43%)
Jun 20, 2019 5.297 5.297 5.159 5.165 100,405 -0.08(-1.48%)
Jun 19, 2019 5.242 5.248 5.204 5.242 54,143 +0.04(+0.85%)
Jun 18, 2019 5.192 5.242 5.154 5.198 108,552 +0.02(+0.43%)
Jun 17, 2019 5.248 5.248 5.148 5.176 185,685 -0.04(-0.74%)
Jun 14, 2019 5.214 5.275 5.190 5.214 73,320 +0.01(+0.14%)
Jun 13, 2019 5.207 5.251 5.180 5.207 106,835 +0.00(+0.00%)
Jun 12, 2019 5.207 5.251 5.180 5.207 182,346 +0.00(+0.00%)
Jun 11, 2019 5.289 5.306 5.174 5.207 198,631 +0.03(+0.53%)
Jun 10, 2019 5.262 5.287 5.180 5.180 100,796 -0.03(-0.63%)
Jun 07, 2019 5.262 5.289 5.159 5.213 88,665 -0.05(-0.94%)
Jun 06, 2019 5.235 5.262 5.165 5.262 104,837 +0.05(+1.05%)
Jun 05, 2019 5.180 5.229 5.152 5.207 86,474 +0.05(+1.06%)
Jun 04, 2019 5.180 5.207 5.147 5.152 162,433 +0.01(+0.11%)
Jun 03, 2019 5.098 5.202 5.098 5.147 90,486 +0.05(+0.97%)
May 31, 2019 5.106 5.125 5.037 5.098 58,198 +0.00(+0.00%)
May 30, 2019 5.125 5.207 5.087 5.098 92,329 +0.01(+0.11%)
May 29, 2019 5.119 5.125 5.087 5.092 107,749 -0.03(-0.64%)
May 28, 2019 5.119 5.152 5.098 5.125 126,693 +0.05(+1.08%)
May 24, 2019 5.087 5.207 4.988 5.070 563,374 +0.03(+0.54%)
May 23, 2019 5.119 5.130 5.032 5.043 593,652 -0.00(-0.08%)
May 22, 2019 5.065 5.076 5.021 5.047 102,168 -0.02(-0.40%)
May 21, 2019 5.021 5.070 5.021 5.067 78,308 +0.02(+0.49%)
May 20, 2019 5.098 5.098 5.037 5.043 97,379 +0.00(+0.00%)
May 17, 2019 5.092 5.098 5.043 5.043 174,047 -0.05(-0.97%)
May 16, 2019 5.043 5.169 5.032 5.092 224,552 +0.08(+1.54%)
May 15, 2019 4.741 5.141 4.737 5.015 961,743 +0.26(+5.52%)
May 14, 2019 4.725 4.769 4.718 4.752 17,317 +0.04(+0.77%)
May 13, 2019 4.814 4.814 4.681 4.716 33,351 -0.01(-0.26%)
May 10, 2019 4.756 4.864 4.729 4.729 55,748 -0.03(-0.56%)
May 09, 2019 4.723 4.755 4.707 4.755 16,742 +0.02(+0.33%)
May 08, 2019 4.734 4.783 4.707 4.739 84,684 -0.02(-0.34%)
May 07, 2019 4.830 4.830 4.729 4.756 59,840 -0.02(-0.48%)
May 06, 2019 4.763 4.779 4.758 4.779 12,708 +0.03(+0.71%)
May 03, 2019 4.783 4.837 4.739 4.745 19,870 +0.01(+0.11%)
May 02, 2019 4.750 4.777 4.707 4.739 39,737 +0.04(+0.81%)
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.