NYSE:XFLT
XAI Octagon Floating Rate & Alternative Stock Price (Quote)
$7.08
+0.0200 (+0.283%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.93 | $7.16 | Friday, 3rd May 2024 XFLT stock ended at $7.08. This is 0.283% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.708% from a day low at $7.06 to a day high of $7.11. |
| 90 days | $6.93 | $7.76 | |
| 52 weeks | $6.26 | $7.76 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $7.08 | $7.11 | $7.06 | $7.08 | 462 186 |
| May 02, 2024 | $7.06 | $7.08 | $7.04 | $7.06 | 419 706 |
| May 01, 2024 | $7.04 | $7.06 | $7.03 | $7.04 | 344 128 |
| Apr 30, 2024 | $7.05 | $7.05 | $7.00 | $7.02 | 299 994 |
| Apr 29, 2024 | $7.03 | $7.04 | $7.01 | $7.03 | 244 758 |
| Apr 26, 2024 | $7.01 | $7.07 | $7.01 | $7.02 | 350 418 |
| Apr 25, 2024 | $6.98 | $7.07 | $6.97 | $7.01 | 481 590 |
| Apr 24, 2024 | $7.00 | $7.01 | $6.97 | $6.98 | 343 144 |
| Apr 23, 2024 | $6.97 | $6.99 | $6.96 | $6.99 | 266 217 |
| Apr 22, 2024 | $6.98 | $6.99 | $6.96 | $6.97 | 380 434 |
| Apr 19, 2024 | $6.99 | $7.01 | $6.98 | $6.99 | 440 888 |
| Apr 18, 2024 | $7.05 | $7.05 | $6.99 | $6.99 | 561 990 |
| Apr 17, 2024 | $7.00 | $7.13 | $6.98 | $7.10 | 653 481 |
| Apr 16, 2024 | $7.00 | $7.00 | $6.93 | $7.00 | 308 949 |
| Apr 15, 2024 | $7.07 | $7.07 | $6.95 | $7.00 | 583 439 |
| Apr 12, 2024 | $7.05 | $7.06 | $7.04 | $7.05 | 319 265 |
| Apr 11, 2024 | $7.10 | $7.13 | $7.08 | $7.13 | 645 466 |
| Apr 10, 2024 | $7.13 | $7.14 | $7.09 | $7.10 | 428 862 |
| Apr 09, 2024 | $7.14 | $7.15 | $7.11 | $7.13 | 462 682 |
| Apr 08, 2024 | $7.13 | $7.14 | $7.09 | $7.10 | 365 501 |
| Apr 05, 2024 | $7.13 | $7.13 | $7.10 | $7.11 | 335 627 |
| Apr 04, 2024 | $7.13 | $7.16 | $7.09 | $7.10 | 348 125 |
| Apr 03, 2024 | $7.09 | $7.13 | $7.09 | $7.13 | 317 007 |
| Apr 02, 2024 | $7.10 | $7.12 | $7.08 | $7.10 | 273 554 |
| Apr 01, 2024 | $7.10 | $7.12 | $7.08 | $7.11 | 353 221 |
