XAI Octagon Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
5.67
+0.04 (0.71%)
At close: Apr 28, 2025, 4:00 PM
5.67
0.00 (0.00%)
After-hours: Apr 28, 2025, 7:09 PM EDT

XFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20255.615.705.615.675.670.71%368,594
Apr 25, 20255.615.645.575.635.630.36%224,391
Apr 24, 20255.535.615.505.615.611.45%275,341
Apr 23, 20255.525.585.505.535.531.28%286,440
Apr 22, 20255.415.485.405.465.461.49%258,737
Apr 21, 20255.495.515.375.385.38-2.18%366,541
Apr 17, 20255.505.535.485.505.500.73%347,841
Apr 16, 20255.465.525.435.465.460.37%622,438
Apr 15, 20255.325.475.325.445.441.12%310,522
Apr 14, 20255.455.505.365.385.310.37%427,310
Apr 11, 20255.355.435.315.365.29-0.19%603,181
Apr 10, 20255.595.605.325.375.30-4.62%445,309
Apr 9, 20255.525.665.305.635.552.55%1,011,101
Apr 8, 20255.575.675.395.495.414.57%1,180,207
Apr 7, 20255.085.434.765.255.18-2.23%1,231,076
Apr 4, 20255.775.805.375.375.30-8.36%1,132,409
Apr 3, 20255.855.875.755.865.78-1.01%762,328
Apr 2, 20255.905.955.885.925.840.17%379,615
Apr 1, 20255.965.965.875.915.83-457,573
Mar 31, 20256.016.025.895.915.83-0.84%782,227
Mar 28, 20256.006.005.955.965.880.17%215,120
Mar 27, 20255.935.965.925.955.870.34%247,867
Mar 26, 20256.006.015.925.935.85-1.17%480,710
Mar 25, 20256.036.055.936.005.92-0.33%344,483
Mar 24, 20256.066.076.006.025.94-0.17%423,846
Mar 21, 20256.046.086.026.035.95-0.17%264,042
Mar 20, 20256.026.046.006.045.960.67%231,849
Mar 19, 20256.036.075.926.005.92-0.50%1,175,928
Mar 18, 20256.176.186.026.035.95-2.43%628,729
Mar 17, 20256.166.186.146.186.090.49%691,062
Mar 14, 20256.176.206.136.155.990.08%403,818
Mar 13, 20256.126.176.126.155.990.41%274,815
Mar 12, 20256.176.206.126.125.96-0.49%631,514
Mar 11, 20256.206.236.156.155.99-0.97%703,132
Mar 10, 20256.236.276.166.216.05-0.96%865,875
Mar 7, 20256.376.386.196.276.11-2.03%1,443,599
Mar 6, 20256.406.446.406.406.23-0.62%239,698
Mar 5, 20256.446.446.416.446.270.31%186,727
Mar 4, 20256.446.456.386.426.25-0.31%362,919
Mar 3, 20256.456.456.416.446.270.63%456,903
Feb 28, 20256.346.426.346.406.230.87%533,451
Feb 27, 20256.386.386.346.356.18-0.24%340,353
Feb 26, 20256.406.406.366.366.19-0.16%243,416
Feb 25, 20256.376.406.356.376.20-0.31%389,849
Feb 24, 20256.426.426.366.396.220.16%341,717
Feb 21, 20256.426.436.376.386.21-0.31%476,397
Feb 20, 20256.406.436.376.406.230.16%707,136
Feb 19, 20256.426.446.396.396.22-0.78%787,357
Feb 18, 20256.456.466.406.446.27-1.08%712,342
Feb 14, 20256.606.606.486.516.27-0.61%708,425