Stockscreener 앱 받기
6.62
1.07%
0.07
Xai Octagon Floating Rate Alternative Income Trust 주식 (XFLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $6.63 | $6.48 | $0.1482 | 779,548.0 | +1.07% |
| 2024-12-19 | $6.56 | $6.37 | $0.19 | 1,035,345.0 | +2.83% |
| 2024-12-18 | $6.60 | $6.29 | $0.31 | 1,780,966.0 | -3.04% |
| 2024-12-17 | $6.67 | $6.55 | $0.12 | 1,124,909.0 | -1.79% |
| 2024-12-16 | $6.80 | $6.68 | $0.1168 | 1,015,600.0 | -1.62% |
| 2024-12-13 | $6.84 | $6.77 | $0.0684 | 571,946.0 | +0.15% |
| 2024-12-12 | $6.81 | $6.71 | $0.10 | 614,046.0 | +1.19% |
| 2024-12-11 | $6.79 | $6.70 | $0.09 | 638,321.0 | -0.45% |
| 2024-12-10 | $6.84 | $6.68 | $0.16 | 1,204,183.0 | -1.03% |
| 2024-12-09 | $6.86 | $6.81 | $0.05 | 525,749.0 | -0.58% |
| 2024-12-06 | $6.85 | $6.83 | $0.02 | 484,399.0 | +0.29% |
| 2024-12-05 | $6.88 | $6.82 | $0.06 | 470,423.0 | -0.44% |
| 2024-12-04 | $6.90 | $6.86 | $0.045 | 560,535.0 | +0.44% |
| 2024-12-03 | $6.95 | $6.80 | $0.15 | 3,625,413.0 | -4.48% |
| 2024-12-02 | $7.16 | $7.06 | $0.10 | 944,375.0 | +1.42% |
| 2024-11-29 | $7.07 | $7.00 | $0.07 | 302,577.0 | +0.43% |
| 2024-11-27 | $7.03 | $6.96 | $0.07 | 499,822.0 | +0.86% |
| 2024-11-26 | $6.98 | $6.94 | $0.04 | 263,444.0 | +0.14% |
| 2024-11-25 | $6.95 | $6.91 | $0.04 | 783,914.0 | -0.14% |
| 2024-11-22 | $6.96 | $6.89 | $0.0724 | 612,552.0 | +0.87% |
Xai Octagon Floating Rate Alternative Income Trust 주식 (XFLT) 연도별 가격 이력
이 심층 분석에서는 Xai Octagon Floating Rate Alternative Income Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XFLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xai Octagon Floating Rate Alternative Income Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xai Octagon Floating Rate Alternative Income Trust 주식 (XFLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.16 | $6.29 | $0.87 | 16,155,306.0 | -6.10% |
| 2024-11 | $7.07 | $6.86 | $0.21 | 11,879,737.0 | +1.88% |
| 2024-10 | $6.93 | $6.76 | $0.17 | 12,321,004.0 | +1.47% |
| 2024-09 | $6.94 | $6.77 | $0.17 | 9,683,004.0 | -1.02% |
| 2024-08 | $7.12 | $6.53 | $0.59 | 10,799,021.0 | -2.41% |
| 2024-07 | $7.16 | $6.95 | $0.21 | 10,670,925.0 | +0.14% |
| 2024-06 | $7.30 | $7.03 | $0.27 | 8,920,334.0 | -0.56% |
| 2024-05 | $7.20 | $7.03 | $0.1729 | 8,901,126.0 | +1.00% |
| 2024-04 | $7.16 | $6.93 | $0.23 | 8,769,944.0 | -0.99% |
| 2024-03 | $7.17 | $6.99 | $0.18 | 8,185,232.0 | -0.42% |
| 2024-02 | $7.76 | $7.03 | $0.73 | 7,850,009.0 | -4.81% |
| 2024-01 | $7.48 | $7.10 | $0.38 | 4,672,900.0 | +4.76% |
Xai Octagon Floating Rate Alternative Income Trust 주식 (XFLT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.27 | $6.85 | $0.42 | 5,438,907.0 | +3.78% |
| 2023-11 | $7.20 | $6.70 | $0.50 | 6,217,585.0 | -0.86% |
| 2023-10 | $7.04 | $6.41 | $0.63 | 7,828,458.0 | -0.14% |
| 2023-09 | $7.24 | $6.89 | $0.3501 | 5,741,795.0 | +0.72% |
| 2023-08 | $6.92 | $6.60 | $0.3181 | 5,735,185.0 | +1.77% |
| 2023-07 | $6.85 | $6.51 | $0.34 | 5,585,003.0 | +1.50% |
| 2023-06 | $6.80 | $6.01 | $0.79 | 6,839,205.0 | +2.93% |
| 2023-05 | $6.96 | $6.26 | $0.70 | 5,158,953.0 | +0.00% |
| 2023-04 | $6.69 | $6.16 | $0.53 | 2,975,599.0 | +1.01% |
| 2023-03 | $7.01 | $6.00 | $1.01 | 4,088,385.0 | -4.10% |
| 2023-02 | $7.05 | $6.51 | $0.54 | 3,030,933.0 | -2.47% |
| 2023-01 | $6.94 | $6.32 | $0.6165 | 3,617,033.0 | +8.70% |
Xai Octagon Floating Rate Alternative Income Trust 주식 (XFLT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.80 | $6.22 | $0.58 | 3,534,661.0 | -6.37% |
| 2022-11 | $6.83 | $6.17 | $0.66 | 3,370,040.0 | +7.48% |
| 2022-10 | $6.50 | $5.97 | $0.5345 | 2,576,419.0 | +5.72% |
| 2022-09 | $7.17 | $5.90 | $1.27 | 4,416,265.0 | -14.90% |
| 2022-08 | $7.47 | $6.95 | $0.52 | 4,209,552.0 | -3.72% |
| 2022-07 | $7.33 | $6.82 | $0.51 | 2,691,495.0 | +3.87% |
| 2022-06 | $8.05 | $6.67 | $1.38 | 3,878,502.0 | -9.82% |
| 2022-05 | $8.53 | $7.10 | $1.43 | 4,153,495.0 | -8.62% |
| 2022-04 | $8.62 | $8.06 | $0.5598 | 3,484,587.0 | +0.00% |
| 2022-03 | $8.98 | $8.32 | $0.6604 | 4,163,394.0 | -3.09% |
| 2022-02 | $9.72 | $8.55 | $1.17 | 4,111,875.0 | -7.12% |
| 2022-01 | $9.50 | $8.34 | $1.16 | 5,950,556.0 | +5.49% |
0.20%
자본화:
|
볼륨(24시간):