XAI Octagon Floating Rate & Alternative Income Trust (XFLT.PRA)
NYSE: XFLT.PRA · Real-Time Price · USD · Preferred Stock
25.07
-0.03 (-0.13%)
At close: Jul 30, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 25.00 | 25.05 | 24.99 | 25.00 | 25.00 | - | 5,151 |
| Jul 21, 2025 | 25.04 | 25.04 | 24.99 | 25.00 | 25.00 | -0.16% | 9,290 |
| Jul 18, 2025 | 25.08 | 25.08 | 25.03 | 25.04 | 25.04 | - | 2,652 |
| Jul 17, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 25.04 | - | 1,149 |
| Jul 16, 2025 | 25.00 | 25.09 | 25.00 | 25.04 | 25.04 | 0.04% | 5,988 |
| Jul 15, 2025 | 25.11 | 25.13 | 25.03 | 25.03 | 25.03 | -1.57% | 2,531 |
| Jul 14, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.02 | 0.08% | 326 |
| Jul 11, 2025 | 25.35 | 25.41 | 25.35 | 25.41 | 25.00 | 0.43% | 386 |
| Jul 10, 2025 | 25.34 | 25.41 | 25.30 | 25.30 | 24.90 | -0.30% | 1,334 |
| Jul 9, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 24.97 | 0.14% | 1,484 |
| Jul 8, 2025 | 25.25 | 25.34 | 25.24 | 25.34 | 24.94 | 0.32% | 2,238 |
| Jul 7, 2025 | 25.28 | 25.34 | 25.26 | 25.26 | 24.86 | 0.08% | 706 |
| Jun 30, 2025 | 25.20 | 25.24 | 25.19 | 25.24 | 24.84 | -0.20% | 5,851 |
| Jun 26, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 24.89 | 0.17% | 1,044 |
| Jun 25, 2025 | 25.28 | 25.48 | 25.24 | 25.25 | 24.84 | 0.23% | 1,346 |
| Jun 24, 2025 | 25.18 | 25.21 | 25.18 | 25.19 | 24.79 | 0.15% | 4,369 |
| Jun 23, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.75 | -0.44% | 254 |
| Jun 20, 2025 | 25.18 | 25.26 | 25.18 | 25.26 | 24.86 | 0.53% | 830 |
| Jun 18, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.73 | -0.14% | 271 |
| Jun 17, 2025 | 25.14 | 25.18 | 25.14 | 25.16 | 24.76 | 0.10% | 2,259 |
| Jun 12, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.74 | -0.26% | 110 |
| Jun 11, 2025 | 25.12 | 25.21 | 25.11 | 25.21 | 24.80 | 0.18% | 550 |
| Jun 10, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.76 | -0.08% | 513 |
| Jun 9, 2025 | 25.12 | 25.18 | 25.12 | 25.18 | 24.78 | 0.24% | 830 |
| Jun 6, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.72 | - | 313 |
| Jun 5, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 24.72 | 0.08% | 1,306 |
| Jun 4, 2025 | 25.17 | 25.17 | 25.07 | 25.10 | 24.70 | -0.08% | 4,008 |
| Jun 2, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.72 | - | 204 |
| May 29, 2025 | 25.14 | 25.14 | 25.11 | 25.12 | 24.72 | -0.08% | 1,491 |
| May 28, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.74 | - | 299 |
| May 27, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.74 | -0.08% | 204 |
| May 22, 2025 | 25.16 | 25.17 | 25.16 | 25.16 | 24.76 | 0.03% | 1,180 |
| May 20, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 24.75 | 0.05% | 310 |
| May 19, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 24.74 | 0.02% | 1,355 |
| May 16, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.73 | 0.02% | 676 |
| May 13, 2025 | 25.43 | 25.43 | 25.12 | 25.13 | 24.73 | 0.20% | 1,717 |
| May 12, 2025 | 25.12 | 25.43 | 25.08 | 25.08 | 24.68 | - | 1,563 |
| May 9, 2025 | 25.34 | 25.34 | 25.08 | 25.08 | 24.68 | -0.02% | 1,393 |
| May 8, 2025 | 25.10 | 25.17 | 25.08 | 25.09 | 24.68 | -0.23% | 1,324 |
| May 7, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.74 | -0.10% | 449 |
| May 6, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.77 | - | 424 |
| May 1, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.77 | 0.04% | 210 |