XAI Octagon Floating Rate & Alternative Income Trust (XFLT.PRA)
NYSE: XFLT.PRA · Real-Time Price · USD · Preferred Stock
25.30
+0.01 (0.04%)
At close: Oct 10, 2025
XFLT.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 25.32 | 25.32 | 25.30 | 25.30 | 25.30 | 0.04% | 3,394 |
| Oct 9, 2025 | 25.28 | 25.29 | 25.28 | 25.29 | 25.29 | 0.10% | 9,880 |
| Oct 8, 2025 | 25.27 | 25.27 | 25.26 | 25.27 | 25.27 | -0.06% | 5,503 |
| Oct 7, 2025 | 25.28 | 25.29 | 25.25 | 25.28 | 25.28 | 0.12% | 17,778 |
| Oct 6, 2025 | 25.26 | 25.26 | 25.23 | 25.25 | 25.25 | 0.12% | 8,479 |
| Oct 3, 2025 | 25.20 | 25.23 | 25.18 | 25.22 | 25.22 | 0.16% | 40,370 |
| Oct 2, 2025 | 25.17 | 25.24 | 25.15 | 25.18 | 25.18 | 0.32% | 105,911 |
| Oct 1, 2025 | 25.13 | 25.15 | 25.09 | 25.10 | 25.10 | -0.06% | 19,653 |
| Sep 30, 2025 | 25.11 | 25.15 | 25.08 | 25.12 | 25.12 | - | 6,589 |
| Sep 29, 2025 | 25.15 | 25.15 | 25.10 | 25.12 | 25.12 | -0.38% | 21,597 |
| Sep 25, 2025 | 25.23 | 25.23 | 25.21 | 25.21 | 25.21 | - | 1,694 |
| Sep 23, 2025 | 25.20 | 25.21 | 25.20 | 25.21 | 25.21 | 0.06% | 1,526 |
| Sep 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.02% | 505 |
| Sep 18, 2025 | 25.16 | 25.20 | 25.16 | 25.20 | 25.20 | -0.08% | 1,756 |
| Sep 16, 2025 | 25.16 | 25.22 | 25.16 | 25.22 | 25.22 | 0.24% | 784 |
| Sep 15, 2025 | 25.15 | 25.20 | 25.15 | 25.16 | 25.16 | -0.28% | 2,242 |
| Sep 12, 2025 | 25.16 | 25.23 | 25.16 | 25.23 | 25.23 | 0.24% | 688 |
| Sep 11, 2025 | 25.18 | 25.18 | 25.17 | 25.17 | 25.17 | -0.20% | 986 |
| Sep 9, 2025 | 25.23 | 25.23 | 25.22 | 25.22 | 25.22 | 0.20% | 1,224 |
| Sep 8, 2025 | 25.15 | 25.17 | 25.15 | 25.17 | 25.17 | -0.22% | 2,394 |
| Sep 4, 2025 | 25.19 | 25.23 | 25.16 | 25.23 | 25.23 | 0.13% | 856 |
| Sep 3, 2025 | 25.18 | 25.19 | 25.18 | 25.19 | 25.19 | 0.13% | 748 |
| Sep 2, 2025 | 25.12 | 25.29 | 25.12 | 25.16 | 25.16 | 0.07% | 7,018 |
| Aug 29, 2025 | 25.18 | 25.18 | 25.14 | 25.14 | 25.14 | -0.24% | 1,252 |
| Aug 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.31% | 331 |
| Aug 26, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | -0.28% | 793 |
| Aug 25, 2025 | 25.16 | 25.19 | 25.16 | 25.19 | 25.19 | 0.20% | 557 |
| Aug 22, 2025 | 25.10 | 25.14 | 25.10 | 25.14 | 25.14 | -0.02% | 539 |
| Aug 21, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 25.15 | 0.18% | 1,020 |
| Aug 20, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 628 |
| Aug 19, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 197 |
| Aug 18, 2025 | 25.08 | 25.10 | 25.08 | 25.10 | 25.10 | - | 450 |
| Aug 15, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 367 |
| Aug 14, 2025 | 25.12 | 25.32 | 25.10 | 25.10 | 25.10 | -0.67% | 2,763 |
| Aug 13, 2025 | 25.11 | 25.27 | 25.11 | 25.27 | 25.27 | 0.18% | 849 |
| Aug 12, 2025 | 25.29 | 25.29 | 25.17 | 25.23 | 25.23 | 0.10% | 1,857 |
| Aug 11, 2025 | 25.08 | 25.22 | 25.08 | 25.20 | 25.20 | 0.04% | 478 |
| Aug 8, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.04% | 353 |
| Aug 7, 2025 | 25.17 | 25.19 | 25.17 | 25.18 | 25.18 | 0.25% | 3,002 |
| Aug 6, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | 0.30% | 893 |
| Aug 5, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.02% | 100 |
| Aug 4, 2025 | 25.01 | 25.10 | 25.01 | 25.05 | 25.05 | 0.10% | 1,375 |
| Aug 1, 2025 | 25.10 | 25.10 | 25.02 | 25.02 | 25.02 | -0.16% | 819 |
| Jul 31, 2025 | 25.06 | 25.07 | 25.02 | 25.06 | 25.06 | -0.02% | 81,120 |
| Jul 30, 2025 | 25.08 | 25.08 | 25.07 | 25.07 | 25.07 | -0.14% | 280 |
| Jul 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.12% | 382 |
| Jul 28, 2025 | 25.01 | 25.07 | 25.01 | 25.07 | 25.07 | 0.16% | 4,815 |
| Jul 25, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - | 875 |
| Jul 24, 2025 | 25.04 | 25.04 | 25.02 | 25.03 | 25.03 | 0.03% | 1,492 |
| Jul 23, 2025 | 25.00 | 25.05 | 24.95 | 25.02 | 25.02 | 0.09% | 19,282 |