XAI Octagon Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
5.49
-0.06 (-1.08%)
Aug 7, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5.52 | 5.53 | 5.46 | 5.49 | 5.49 | -1.08% | 754,911 |
| Aug 6, 2025 | 5.56 | 5.58 | 5.55 | 5.55 | 5.55 | - | 356,531 |
| Aug 5, 2025 | 5.57 | 5.59 | 5.52 | 5.55 | 5.55 | -0.36% | 517,870 |
| Aug 4, 2025 | 5.57 | 5.59 | 5.53 | 5.57 | 5.57 | - | 405,357 |
| Aug 1, 2025 | 5.59 | 5.61 | 5.55 | 5.57 | 5.57 | -0.18% | 610,514 |
| Jul 31, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.58 | - | 597,682 |
| Jul 30, 2025 | 5.54 | 5.60 | 5.53 | 5.58 | 5.58 | 0.18% | 450,714 |
| Jul 29, 2025 | 5.56 | 5.58 | 5.52 | 5.57 | 5.57 | 0.72% | 339,957 |
| Jul 28, 2025 | 5.51 | 5.54 | 5.50 | 5.53 | 5.53 | 0.36% | 671,746 |
| Jul 25, 2025 | 5.47 | 5.51 | 5.44 | 5.51 | 5.51 | 1.10% | 562,978 |
| Jul 24, 2025 | 5.50 | 5.51 | 5.42 | 5.45 | 5.45 | -1.09% | 1,266,265 |
| Jul 23, 2025 | 5.55 | 5.56 | 5.50 | 5.51 | 5.51 | -0.90% | 599,889 |
| Jul 22, 2025 | 5.52 | 5.56 | 5.50 | 5.56 | 5.56 | 0.72% | 414,485 |
| Jul 21, 2025 | 5.55 | 5.57 | 5.50 | 5.52 | 5.52 | -0.90% | 602,745 |
| Jul 18, 2025 | 5.58 | 5.59 | 5.54 | 5.57 | 5.57 | - | 218,837 |
| Jul 17, 2025 | 5.57 | 5.57 | 5.53 | 5.57 | 5.57 | 0.36% | 389,366 |
| Jul 16, 2025 | 5.56 | 5.58 | 5.49 | 5.55 | 5.55 | - | 467,339 |
| 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 |