XAI Octagon Floating Rate & Alternative Income Trust (XFLT.PRA)
NYSE: XFLT.PRA · Real-Time Price · USD · Preferred Stock
25.24
0.00 (0.00%)
At close: Jun 30, 2025
XFLT.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 25.20 | 25.24 | 25.19 | 25.24 | 25.24 | -0.20% | 5,851 |
| Jun 26, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.17% | 1,044 |
| Jun 25, 2025 | 25.28 | 25.48 | 25.24 | 25.25 | 25.25 | 0.23% | 1,346 |
| Jun 24, 2025 | 25.18 | 25.21 | 25.18 | 25.19 | 25.19 | 0.15% | 4,369 |
| Jun 23, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.44% | 254 |
| Jun 20, 2025 | 25.18 | 25.26 | 25.18 | 25.26 | 25.26 | 0.53% | 830 |
| Jun 18, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.14% | 271 |
| Jun 17, 2025 | 25.14 | 25.18 | 25.14 | 25.16 | 25.16 | 0.10% | 2,259 |
| Jun 12, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.26% | 110 |
| Jun 11, 2025 | 25.12 | 25.21 | 25.11 | 25.21 | 25.21 | 0.18% | 550 |
| Jun 10, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.08% | 513 |
| Jun 9, 2025 | 25.12 | 25.18 | 25.12 | 25.18 | 25.18 | 0.24% | 830 |
| Jun 6, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - | 313 |
| Jun 5, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 25.12 | 0.08% | 1,306 |
| Jun 4, 2025 | 25.17 | 25.17 | 25.07 | 25.10 | 25.10 | -0.08% | 4,008 |
| Jun 2, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - | 204 |
| May 29, 2025 | 25.14 | 25.14 | 25.11 | 25.12 | 25.12 | -0.08% | 1,491 |
| May 28, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - | 299 |
| May 27, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.08% | 204 |
| May 22, 2025 | 25.16 | 25.17 | 25.16 | 25.16 | 25.16 | 0.03% | 1,180 |
| May 20, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 25.15 | 0.05% | 310 |
| May 19, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 25.14 | 0.02% | 1,355 |
| May 16, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.14 | 0.02% | 676 |
| May 13, 2025 | 25.43 | 25.43 | 25.12 | 25.13 | 25.13 | 0.20% | 1,717 |
| May 12, 2025 | 25.12 | 25.43 | 25.08 | 25.08 | 25.08 | - | 1,563 |
| May 9, 2025 | 25.34 | 25.34 | 25.08 | 25.08 | 25.08 | -0.02% | 1,393 |
| May 8, 2025 | 25.10 | 25.17 | 25.08 | 25.09 | 25.09 | -0.23% | 1,324 |
| May 7, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.10% | 449 |
| May 6, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - | 424 |
| May 1, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.04% | 210 |
| Apr 30, 2025 | 25.07 | 25.16 | 25.07 | 25.16 | 25.16 | -0.04% | 659 |
| Apr 29, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.34% | 176 |
| Apr 28, 2025 | 25.07 | 25.12 | 25.07 | 25.09 | 25.09 | 0.10% | 1,146 |
| Apr 25, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.04% | 106 |
| Apr 24, 2025 | 25.07 | 25.13 | 25.07 | 25.07 | 25.07 | 0.04% | 1,131 |
| Apr 23, 2025 | 25.10 | 25.10 | 25.06 | 25.06 | 25.06 | -0.16% | 1,626 |
| Apr 22, 2025 | 25.06 | 25.10 | 25.06 | 25.10 | 25.10 | - | 12,873 |
| Apr 21, 2025 | 25.05 | 25.15 | 25.05 | 25.10 | 25.10 | 0.20% | 2,758 |
| Apr 16, 2025 | 25.01 | 25.05 | 25.01 | 25.05 | 25.05 | 0.16% | 1,244 |
| Apr 15, 2025 | 25.05 | 25.08 | 25.01 | 25.01 | 25.01 | -0.16% | 2,645 |
| Apr 14, 2025 | 24.98 | 25.05 | 24.98 | 25.05 | 25.05 | -0.31% | 6,821 |
| Apr 11, 2025 | 25.17 | 25.17 | 25.07 | 25.13 | 24.72 | -0.05% | 2,476 |
| Apr 10, 2025 | 25.15 | 25.17 | 25.08 | 25.14 | 24.74 | 0.29% | 1,688 |
| Apr 9, 2025 | 25.17 | 25.40 | 25.04 | 25.07 | 24.67 | -0.44% | 9,241 |
| Apr 8, 2025 | 25.33 | 25.45 | 25.18 | 25.18 | 24.77 | 0.16% | 2,511 |
| Apr 7, 2025 | 25.15 | 25.25 | 25.05 | 25.14 | 24.73 | -0.04% | 23,197 |
| Apr 4, 2025 | 25.35 | 25.35 | 25.15 | 25.15 | 24.74 | -0.73% | 3,639 |
| Apr 3, 2025 | 25.24 | 25.35 | 25.24 | 25.34 | 24.93 | 0.34% | 359 |
| Apr 2, 2025 | 25.24 | 25.25 | 25.24 | 25.25 | 24.84 | -0.06% | 2,245 |
| Apr 1, 2025 | 25.32 | 25.32 | 25.27 | 25.27 | 24.86 | 0.06% | 217 |