XAI Octagon Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
5.55
0.00 (0.00%)
At close: Jul 16, 2025, 4:00 PM
5.55
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:54 PM EDT
XFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 5.56 | 5.58 | 5.49 | 5.55 | 5.55 | - | 467,011 |
| Jul 15, 2025 | 5.64 | 5.64 | 5.53 | 5.55 | 5.55 | -1.60% | 516,879 |
| Jul 14, 2025 | 5.69 | 5.69 | 5.58 | 5.64 | 5.57 | -0.70% | 762,229 |
| Jul 11, 2025 | 5.69 | 5.70 | 5.67 | 5.68 | 5.61 | - | 368,378 |
| Jul 10, 2025 | 5.66 | 5.70 | 5.65 | 5.68 | 5.61 | 0.18% | 376,219 |
| Jul 9, 2025 | 5.70 | 5.70 | 5.64 | 5.67 | 5.60 | - | 461,327 |
| Jul 8, 2025 | 5.67 | 5.69 | 5.66 | 5.67 | 5.60 | -0.18% | 262,363 |
| Jul 7, 2025 | 5.70 | 5.71 | 5.67 | 5.68 | 5.61 | -0.18% | 471,204 |
| Jul 3, 2025 | 5.70 | 5.72 | 5.68 | 5.69 | 5.62 | -0.35% | 217,262 |
| Jul 2, 2025 | 5.66 | 5.72 | 5.65 | 5.71 | 5.64 | 0.88% | 602,636 |
| Jul 1, 2025 | 5.65 | 5.67 | 5.64 | 5.66 | 5.59 | 0.18% | 378,889 |
| Jun 30, 2025 | 5.58 | 5.66 | 5.57 | 5.65 | 5.58 | 1.25% | 493,000 |
| Jun 27, 2025 | 5.58 | 5.58 | 5.57 | 5.58 | 5.51 | 0.18% | 291,502 |
| Jun 26, 2025 | 5.57 | 5.59 | 5.56 | 5.57 | 5.50 | - | 573,261 |
| Jun 25, 2025 | 5.54 | 5.58 | 5.53 | 5.57 | 5.50 | 0.54% | 307,463 |
| Jun 24, 2025 | 5.57 | 5.57 | 5.52 | 5.54 | 5.47 | -0.18% | 714,951 |
| Jun 23, 2025 | 5.48 | 5.55 | 5.47 | 5.55 | 5.48 | 1.28% | 343,640 |
| Jun 20, 2025 | 5.52 | 5.52 | 5.45 | 5.48 | 5.41 | -0.54% | 524,427 |
| Jun 18, 2025 | 5.55 | 5.58 | 5.51 | 5.51 | 5.44 | -0.72% | 504,395 |
| Jun 17, 2025 | 5.56 | 5.62 | 5.55 | 5.55 | 5.48 | -1.07% | 397,951 |
| Jun 16, 2025 | 5.64 | 5.67 | 5.58 | 5.61 | 5.54 | -1.41% | 586,936 |
| Jun 13, 2025 | 5.72 | 5.73 | 5.69 | 5.69 | 5.55 | -0.78% | 388,661 |
| Jun 12, 2025 | 5.75 | 5.75 | 5.73 | 5.74 | 5.59 | -0.09% | 360,492 |
| Jun 11, 2025 | 5.76 | 5.77 | 5.71 | 5.74 | 5.60 | -0.52% | 270,227 |
| Jun 10, 2025 | 5.78 | 5.78 | 5.77 | 5.77 | 5.63 | - | 148,419 |
| Jun 9, 2025 | 5.76 | 5.78 | 5.71 | 5.77 | 5.63 | 1.05% | 290,903 |
| Jun 6, 2025 | 5.74 | 5.76 | 5.68 | 5.71 | 5.57 | -0.35% | 396,242 |
| Jun 5, 2025 | 5.71 | 5.75 | 5.68 | 5.73 | 5.59 | 0.35% | 243,660 |
| Jun 4, 2025 | 5.75 | 5.75 | 5.63 | 5.71 | 5.57 | -0.52% | 763,874 |
| Jun 3, 2025 | 5.68 | 5.77 | 5.68 | 5.74 | 5.60 | -1.37% | 762,235 |
| Jun 2, 2025 | 5.81 | 5.86 | 5.80 | 5.82 | 5.68 | 0.52% | 481,291 |
| May 30, 2025 | 5.72 | 5.80 | 5.71 | 5.79 | 5.65 | 1.22% | 355,986 |
| May 29, 2025 | 5.72 | 5.74 | 5.70 | 5.72 | 5.58 | - | 281,042 |
| May 28, 2025 | 5.79 | 5.79 | 5.69 | 5.72 | 5.58 | -0.52% | 351,038 |
| May 27, 2025 | 5.77 | 5.79 | 5.75 | 5.75 | 5.61 | 0.17% | 348,421 |
| May 23, 2025 | 5.71 | 5.75 | 5.65 | 5.74 | 5.60 | 0.88% | 262,037 |
| May 22, 2025 | 5.69 | 5.70 | 5.63 | 5.69 | 5.55 | 1.07% | 377,913 |
| May 21, 2025 | 5.65 | 5.70 | 5.61 | 5.63 | 5.49 | -0.53% | 577,339 |
| May 20, 2025 | 5.66 | 5.68 | 5.64 | 5.66 | 5.52 | -0.35% | 344,037 |
| May 19, 2025 | 5.65 | 5.68 | 5.57 | 5.68 | 5.54 | - | 408,040 |
| May 16, 2025 | 5.66 | 5.70 | 5.65 | 5.68 | 5.54 | - | 216,872 |
| May 15, 2025 | 5.68 | 5.73 | 5.67 | 5.68 | 5.54 | -1.22% | 388,922 |
| May 14, 2025 | 5.74 | 5.79 | 5.74 | 5.75 | 5.53 | 0.17% | 497,477 |
| May 13, 2025 | 5.76 | 5.78 | 5.73 | 5.74 | 5.52 | 0.35% | 414,613 |
| May 12, 2025 | 5.78 | 5.78 | 5.70 | 5.72 | 5.51 | 0.35% | 417,203 |
| May 9, 2025 | 5.75 | 5.78 | 5.68 | 5.70 | 5.49 | -0.87% | 345,496 |
| May 8, 2025 | 5.70 | 5.76 | 5.69 | 5.75 | 5.53 | 0.88% | 363,657 |
| May 7, 2025 | 5.73 | 5.74 | 5.67 | 5.70 | 5.49 | - | 300,859 |
| May 6, 2025 | 5.70 | 5.71 | 5.68 | 5.70 | 5.49 | - | 277,066 |
| May 5, 2025 | 5.73 | 5.75 | 5.63 | 5.70 | 5.49 | -0.35% | 435,454 |