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 )

7.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2019 5.052 5.074 5.041 5.041 77,223 -0.01(-0.22%)
Aug 29, 2019 5.058 5.130 5.041 5.052 75,352 +0.01(+0.22%)
Aug 28, 2019 5.052 5.080 5.035 5.041 99,898 -0.01(-0.11%)
Aug 27, 2019 5.102 5.102 5.046 5.046 58,436 -0.04(-0.77%)
Aug 26, 2019 5.109 5.130 5.074 5.086 33,525 -0.03(-0.66%)
Aug 23, 2019 5.170 5.170 5.119 5.119 19,617 -0.10(-1.83%)
Aug 22, 2019 5.130 5.215 5.130 5.215 121,963 +0.09(+1.75%)
Aug 21, 2019 5.147 5.147 5.102 5.125 55,397 -0.02(-0.33%)
Aug 20, 2019 5.130 5.175 5.097 5.142 128,636 +0.03(+0.55%)
Aug 19, 2019 5.102 5.121 5.092 5.114 49,824 -0.01(-0.11%)
Aug 16, 2019 5.114 5.186 5.102 5.119 35,490 -0.04(-0.76%)
Aug 15, 2019 5.243 5.243 5.119 5.159 31,297 -0.01(-0.11%)
Aug 14, 2019 5.175 5.201 5.075 5.164 73,333 -0.02(-0.29%)
Aug 13, 2019 5.129 5.179 5.129 5.179 55,265 +0.05(+0.98%)
Aug 12, 2019 5.146 5.157 5.124 5.129 44,286 -0.01(-0.22%)
Aug 09, 2019 5.146 5.146 5.107 5.140 60,577 +0.03(+0.65%)
Aug 08, 2019 5.196 5.202 5.092 5.107 80,406 -0.11(-2.13%)
Aug 07, 2019 5.157 5.218 5.146 5.218 56,087 +0.06(+1.23%)
Aug 06, 2019 5.146 5.161 5.129 5.155 61,815 -0.01(-0.25%)
Aug 05, 2019 5.174 5.229 5.113 5.168 83,999 -0.03(-0.64%)
Aug 02, 2019 5.168 5.202 5.168 5.202 40,984 +0.03(+0.65%)
Aug 01, 2019 5.135 5.174 5.096 5.168 169,503 +0.09(+1.86%)
Jul 31, 2019 5.113 5.113 5.035 5.074 147,087 -0.04(-0.76%)
Jul 30, 2019 5.074 5.145 5.074 5.113 29,395 +0.03(+0.55%)
Jul 29, 2019 5.085 5.107 5.074 5.085 52,017 +0.00(+0.00%)
Jul 26, 2019 5.096 5.134 5.079 5.085 53,746 -0.01(-0.22%)
Jul 25, 2019 5.202 5.202 5.096 5.096 79,302 -0.03(-0.65%)
Jul 24, 2019 5.101 5.168 5.101 5.129 43,764 +0.01(+0.22%)
Jul 23, 2019 5.174 5.185 5.118 5.118 35,918 -0.02(-0.43%)
Jul 22, 2019 5.202 5.207 5.129 5.140 84,436 -0.04(-0.75%)
Jul 19, 2019 5.246 5.246 5.179 5.179 63,453 -0.02(-0.43%)
Jul 18, 2019 5.240 5.241 5.202 5.202 46,218 -0.05(-0.95%)
Jul 17, 2019 5.224 5.252 5.224 5.252 31,013 +0.03(+0.53%)
Jul 16, 2019 5.279 5.279 5.218 5.224 77,231 -0.08(-1.47%)
Jul 15, 2019 5.213 5.302 5.202 5.302 78,948 +0.12(+2.29%)
Jul 12, 2019 5.238 5.260 5.178 5.183 144,024 -0.01(-0.11%)
Jul 11, 2019 5.227 5.238 5.183 5.189 67,905 -0.06(-1.05%)
Jul 10, 2019 5.216 5.244 5.189 5.244 61,037 +0.03(+0.53%)
Jul 09, 2019 5.244 5.244 5.172 5.216 46,656 -0.03(-0.53%)
Jul 08, 2019 5.205 5.244 5.178 5.244 206,346 +0.09(+1.82%)
Jul 05, 2019 5.139 5.161 5.128 5.150 69,023 +0.02(+0.32%)
Jul 03, 2019 5.189 5.189 5.133 5.133 49,095 -0.03(-0.64%)
Jul 02, 2019 5.216 5.216 5.161 5.167 91,215 -0.01(-0.21%)
Jul 01, 2019 5.161 5.178 5.132 5.178 126,460 +0.11(+2.18%)
Jun 28, 2019 5.117 5.122 5.062 5.067 43,841 -0.02(-0.33%)
Jun 27, 2019 5.051 5.122 5.023 5.084 72,486 +0.04(+0.77%)
Jun 26, 2019 4.973 5.095 4.973 5.045 84,704 +0.08(+1.55%)
Jun 25, 2019 5.100 5.117 4.957 4.968 239,573 -0.13(-2.60%)
Jun 24, 2019 5.139 5.156 5.088 5.100 152,421 -0.04(-0.75%)
Jun 21, 2019 5.161 5.178 5.122 5.139 58,515 -0.02(-0.43%)
Jun 20, 2019 5.294 5.294 5.156 5.161 100,474 -0.08(-1.48%)
Jun 19, 2019 5.238 5.244 5.200 5.238 54,180 +0.04(+0.85%)
Jun 18, 2019 5.189 5.238 5.150 5.194 108,627 +0.02(+0.43%)
Jun 17, 2019 5.244 5.244 5.145 5.172 185,813 -0.04(-0.74%)
Jun 14, 2019 5.211 5.271 5.187 5.211 73,370 +0.01(+0.14%)
Jun 13, 2019 5.204 5.247 5.176 5.204 106,908 +0.00(+0.00%)
Jun 12, 2019 5.204 5.247 5.176 5.204 182,472 +0.00(+0.00%)
Jun 11, 2019 5.286 5.302 5.171 5.204 198,768 +0.03(+0.53%)
Jun 10, 2019 5.258 5.283 5.176 5.176 100,865 -0.03(-0.63%)
Jun 07, 2019 5.258 5.286 5.156 5.209 88,727 -0.05(-0.94%)
Jun 06, 2019 5.231 5.258 5.162 5.258 104,909 +0.05(+1.05%)
Jun 05, 2019 5.176 5.226 5.149 5.204 86,534 +0.05(+1.06%)
Jun 04, 2019 5.176 5.204 5.143 5.149 162,545 +0.01(+0.11%)
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.