XAI Octagon Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
4.920
-0.020 (-0.40%)
Oct 29, 2025, 9:47 AM EDT - Market open
XFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.91 | 4.93 | 4.91 | 4.93 | - | -0.20% | 91,594 |
| Oct 28, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.40% | 364,533 |
| Oct 27, 2025 | 4.99 | 5.02 | 4.95 | 4.96 | 4.96 | -1.20% | 435,013 |
| Oct 24, 2025 | 4.95 | 5.02 | 4.94 | 5.02 | 5.02 | 1.83% | 540,075 |
| Oct 23, 2025 | 4.90 | 4.94 | 4.89 | 4.93 | 4.93 | - | 485,706 |
| Oct 22, 2025 | 4.93 | 4.94 | 4.88 | 4.93 | 4.93 | 0.82% | 434,110 |
| Oct 21, 2025 | 4.75 | 4.89 | 4.73 | 4.89 | 4.89 | 0.82% | 832,927 |
| Oct 20, 2025 | 4.91 | 4.91 | 4.77 | 4.85 | 4.85 | -1.02% | 1,567,514 |
| Oct 17, 2025 | 4.91 | 4.93 | 4.82 | 4.90 | 4.90 | -0.41% | 940,853 |
| Oct 16, 2025 | 4.97 | 4.98 | 4.89 | 4.92 | 4.92 | -1.17% | 962,029 |
| Oct 15, 2025 | 5.03 | 5.03 | 4.95 | 4.98 | 4.98 | -2.58% | 1,016,980 |
| Oct 14, 2025 | 5.15 | 5.15 | 5.10 | 5.11 | 5.04 | -0.78% | 410,546 |
| Oct 13, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.08 | -0.77% | 480,493 |
| Oct 10, 2025 | 5.25 | 5.25 | 5.18 | 5.19 | 5.12 | -0.95% | 367,891 |
| Oct 9, 2025 | 5.24 | 5.27 | 5.22 | 5.24 | 5.17 | -0.38% | 427,681 |
| Oct 8, 2025 | 5.25 | 5.29 | 5.22 | 5.26 | 5.19 | 0.77% | 481,995 |
| Oct 7, 2025 | 5.24 | 5.25 | 5.21 | 5.22 | 5.15 | -0.38% | 644,636 |
| Oct 6, 2025 | 5.25 | 5.25 | 5.21 | 5.24 | 5.17 | -0.57% | 629,963 |
| Oct 3, 2025 | 5.29 | 5.30 | 5.25 | 5.27 | 5.20 | -0.19% | 510,821 |
| Oct 2, 2025 | 5.28 | 5.29 | 5.26 | 5.28 | 5.21 | -0.19% | 615,550 |
| Oct 1, 2025 | 5.30 | 5.31 | 5.27 | 5.29 | 5.22 | -0.19% | 550,544 |
| Sep 30, 2025 | 5.25 | 5.30 | 5.24 | 5.30 | 5.23 | 0.95% | 732,992 |
| Sep 29, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.18 | -1.13% | 519,276 |
| Sep 26, 2025 | 5.33 | 5.33 | 5.31 | 5.31 | 5.24 | - | 441,082 |
| Sep 25, 2025 | 5.37 | 5.38 | 5.30 | 5.31 | 5.24 | -1.12% | 529,737 |
| Sep 24, 2025 | 5.39 | 5.40 | 5.37 | 5.37 | 5.30 | -0.37% | 459,904 |
| Sep 23, 2025 | 5.33 | 5.39 | 5.33 | 5.39 | 5.32 | 0.75% | 367,762 |
| Sep 22, 2025 | 5.32 | 5.36 | 5.32 | 5.35 | 5.28 | 0.19% | 386,779 |
| Sep 19, 2025 | 5.32 | 5.34 | 5.31 | 5.34 | 5.27 | 0.56% | 617,713 |
| Sep 18, 2025 | 5.38 | 5.40 | 5.26 | 5.31 | 5.24 | -1.48% | 899,960 |
| Sep 17, 2025 | 5.50 | 5.54 | 5.38 | 5.39 | 5.32 | -1.82% | 840,780 |
| Sep 16, 2025 | 5.64 | 5.65 | 5.48 | 5.49 | 5.41 | -3.68% | 709,104 |
| Sep 15, 2025 | 5.67 | 5.70 | 5.65 | 5.70 | 5.55 | 0.88% | 346,582 |
| Sep 12, 2025 | 5.63 | 5.67 | 5.63 | 5.65 | 5.50 | 0.36% | 461,822 |
| Sep 11, 2025 | 5.65 | 5.65 | 5.61 | 5.63 | 5.48 | - | 506,227 |
| Sep 10, 2025 | 5.62 | 5.63 | 5.56 | 5.63 | 5.48 | 0.36% | 700,411 |
| Sep 9, 2025 | 5.58 | 5.62 | 5.56 | 5.61 | 5.46 | 0.90% | 628,816 |
| Sep 8, 2025 | 5.58 | 5.60 | 5.56 | 5.56 | 5.41 | -0.54% | 494,808 |
| Sep 5, 2025 | 5.60 | 5.60 | 5.57 | 5.59 | 5.44 | 0.18% | 278,306 |
| Sep 4, 2025 | 5.60 | 5.60 | 5.53 | 5.58 | 5.43 | -0.71% | 308,005 |
| Sep 3, 2025 | 5.57 | 5.62 | 5.52 | 5.62 | 5.47 | 1.08% | 709,776 |
| Sep 2, 2025 | 5.56 | 5.58 | 5.51 | 5.56 | 5.41 | - | 631,183 |
| Aug 29, 2025 | 5.48 | 5.56 | 5.48 | 5.56 | 5.41 | 1.46% | 608,987 |
| Aug 28, 2025 | 5.45 | 5.49 | 5.44 | 5.48 | 5.34 | - | 370,331 |
| Aug 27, 2025 | 5.43 | 5.48 | 5.43 | 5.48 | 5.34 | 0.37% | 377,839 |
| Aug 26, 2025 | 5.40 | 5.47 | 5.40 | 5.46 | 5.32 | 0.74% | 521,999 |
| Aug 25, 2025 | 5.47 | 5.48 | 5.40 | 5.42 | 5.28 | -1.09% | 588,231 |
| Aug 22, 2025 | 5.52 | 5.53 | 5.47 | 5.48 | 5.34 | -0.36% | 335,906 |
| Aug 21, 2025 | 5.53 | 5.53 | 5.48 | 5.50 | 5.36 | -0.18% | 426,481 |
| Aug 20, 2025 | 5.50 | 5.52 | 5.48 | 5.51 | 5.37 | 0.55% | 471,924 |