XAI Octagon Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
5.72
-0.03 (-0.52%)
At close: May 28, 2025, 4:00 PM
5.71
-0.01 (-0.17%)
Pre-market: May 29, 2025, 7:00 AM EDT
XFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 5.79 | 5.79 | 5.69 | 5.72 | 5.72 | -0.52% | 351,038 |
| May 27, 2025 | 5.77 | 5.79 | 5.75 | 5.75 | 5.75 | 0.17% | 348,421 |
| May 23, 2025 | 5.71 | 5.75 | 5.65 | 5.74 | 5.74 | 0.88% | 262,037 |
| May 22, 2025 | 5.69 | 5.70 | 5.63 | 5.69 | 5.69 | 1.07% | 377,913 |
| May 21, 2025 | 5.65 | 5.70 | 5.61 | 5.63 | 5.63 | -0.53% | 577,339 |
| May 20, 2025 | 5.66 | 5.68 | 5.64 | 5.66 | 5.66 | -0.35% | 344,037 |
| May 19, 2025 | 5.65 | 5.68 | 5.57 | 5.68 | 5.68 | - | 408,040 |
| May 16, 2025 | 5.66 | 5.70 | 5.65 | 5.68 | 5.68 | - | 216,872 |
| May 15, 2025 | 5.68 | 5.73 | 5.67 | 5.68 | 5.68 | -1.22% | 388,922 |
| May 14, 2025 | 5.74 | 5.79 | 5.74 | 5.75 | 5.67 | 0.17% | 497,477 |
| May 13, 2025 | 5.76 | 5.78 | 5.73 | 5.74 | 5.66 | 0.35% | 414,613 |
| May 12, 2025 | 5.78 | 5.78 | 5.70 | 5.72 | 5.64 | 0.35% | 417,203 |
| May 9, 2025 | 5.75 | 5.78 | 5.68 | 5.70 | 5.62 | -0.87% | 345,496 |
| May 8, 2025 | 5.70 | 5.76 | 5.69 | 5.75 | 5.67 | 0.88% | 363,657 |
| May 7, 2025 | 5.73 | 5.74 | 5.67 | 5.70 | 5.62 | - | 300,859 |
| May 6, 2025 | 5.70 | 5.71 | 5.68 | 5.70 | 5.62 | - | 277,066 |
| May 5, 2025 | 5.73 | 5.75 | 5.63 | 5.70 | 5.62 | -0.35% | 435,454 |
| May 2, 2025 | 5.70 | 5.74 | 5.67 | 5.72 | 5.64 | 0.88% | 438,414 |
| May 1, 2025 | 5.72 | 5.72 | 5.63 | 5.67 | 5.59 | 0.53% | 397,535 |
| Apr 30, 2025 | 5.64 | 5.69 | 5.61 | 5.64 | 5.57 | -0.18% | 308,833 |
| Apr 29, 2025 | 5.72 | 5.72 | 5.62 | 5.65 | 5.57 | -0.35% | 272,383 |
| Apr 28, 2025 | 5.61 | 5.70 | 5.61 | 5.67 | 5.59 | 0.71% | 369,813 |
| Apr 25, 2025 | 5.61 | 5.64 | 5.57 | 5.63 | 5.56 | 0.36% | 224,391 |
| Apr 24, 2025 | 5.53 | 5.61 | 5.50 | 5.61 | 5.54 | 1.45% | 275,341 |
| Apr 23, 2025 | 5.52 | 5.58 | 5.50 | 5.53 | 5.46 | 1.28% | 286,440 |
| Apr 22, 2025 | 5.41 | 5.48 | 5.40 | 5.46 | 5.39 | 1.49% | 258,737 |
| Apr 21, 2025 | 5.49 | 5.51 | 5.37 | 5.38 | 5.31 | -2.18% | 366,541 |
| Apr 17, 2025 | 5.50 | 5.53 | 5.48 | 5.50 | 5.43 | 0.73% | 347,841 |
| Apr 16, 2025 | 5.46 | 5.52 | 5.43 | 5.46 | 5.39 | 0.37% | 622,438 |
| Apr 15, 2025 | 5.32 | 5.47 | 5.32 | 5.44 | 5.37 | 1.12% | 310,522 |
| Apr 14, 2025 | 5.45 | 5.50 | 5.36 | 5.38 | 5.23 | 0.37% | 427,310 |
| Apr 11, 2025 | 5.35 | 5.43 | 5.31 | 5.36 | 5.22 | -0.19% | 603,181 |
| Apr 10, 2025 | 5.59 | 5.60 | 5.32 | 5.37 | 5.22 | -4.62% | 445,309 |
| Apr 9, 2025 | 5.52 | 5.66 | 5.30 | 5.63 | 5.48 | 2.55% | 1,011,101 |
| Apr 8, 2025 | 5.57 | 5.67 | 5.39 | 5.49 | 5.34 | 4.57% | 1,180,207 |
| Apr 7, 2025 | 5.08 | 5.43 | 4.76 | 5.25 | 5.11 | -2.23% | 1,231,076 |
| Apr 4, 2025 | 5.77 | 5.80 | 5.37 | 5.37 | 5.22 | -8.36% | 1,132,409 |
| Apr 3, 2025 | 5.85 | 5.87 | 5.75 | 5.86 | 5.70 | -1.01% | 762,328 |
| Apr 2, 2025 | 5.90 | 5.95 | 5.88 | 5.92 | 5.76 | 0.17% | 379,615 |
| Apr 1, 2025 | 5.96 | 5.96 | 5.87 | 5.91 | 5.75 | - | 457,573 |
| Mar 31, 2025 | 6.01 | 6.02 | 5.89 | 5.91 | 5.75 | -0.84% | 782,227 |
| Mar 28, 2025 | 6.00 | 6.00 | 5.95 | 5.96 | 5.80 | 0.17% | 215,120 |
| Mar 27, 2025 | 5.93 | 5.96 | 5.92 | 5.95 | 5.79 | 0.34% | 247,867 |
| Mar 26, 2025 | 6.00 | 6.01 | 5.92 | 5.93 | 5.77 | -1.17% | 480,710 |
| Mar 25, 2025 | 6.03 | 6.05 | 5.93 | 6.00 | 5.84 | -0.33% | 344,483 |
| Mar 24, 2025 | 6.06 | 6.07 | 6.00 | 6.02 | 5.86 | -0.17% | 423,846 |
| Mar 21, 2025 | 6.04 | 6.08 | 6.02 | 6.03 | 5.87 | -0.17% | 264,042 |
| Mar 20, 2025 | 6.02 | 6.04 | 6.00 | 6.04 | 5.88 | 0.67% | 231,849 |
| Mar 19, 2025 | 6.03 | 6.07 | 5.92 | 6.00 | 5.84 | -0.50% | 1,175,928 |
| Mar 18, 2025 | 6.17 | 6.18 | 6.02 | 6.03 | 5.87 | -2.43% | 628,729 |