Skip to main content
XAI Octagon Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
6.40
-0.05 (-0.70%)
Mar 4, 2025, 12:18 PM EST - Market open

XFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20256.456.456.416.446.440.63%456,903
Feb 28, 20256.346.426.346.406.400.87%533,451
Feb 27, 20256.386.386.346.356.35-0.24%340,353
Feb 26, 20256.406.406.366.366.36-0.16%243,416
Feb 25, 20256.376.406.356.376.37-0.31%389,849
Feb 24, 20256.426.426.366.396.390.16%341,717
Feb 21, 20256.426.436.376.386.38-0.31%476,397
Feb 20, 20256.406.436.376.406.400.16%707,136
Feb 19, 20256.426.446.396.396.39-0.78%787,357
Feb 18, 20256.456.466.406.446.44-1.08%712,342
Feb 14, 20256.606.606.486.516.43-0.61%708,425
Feb 13, 20256.576.596.516.556.47-1,195,187
Feb 12, 20256.576.576.526.556.47-424,852
Feb 11, 20256.546.566.516.556.470.15%260,385
Feb 10, 20256.536.546.506.546.46-0.30%688,555
Feb 7, 20256.626.626.516.566.48-0.46%658,837
Feb 6, 20256.636.646.546.596.51-0.30%924,948
Feb 5, 20256.626.636.596.616.530.15%427,140
Feb 4, 20256.556.626.556.606.520.30%472,784
Feb 3, 20256.496.596.486.586.500.46%567,079
Jan 31, 20256.486.606.486.556.470.61%616,657
Jan 30, 20256.526.536.486.516.430.62%528,587
Jan 29, 20256.546.576.476.476.39-0.92%573,935
Jan 28, 20256.566.586.526.536.45-0.23%754,717
Jan 27, 20256.516.556.506.556.47-0.08%570,290
Jan 24, 20256.556.586.556.556.470.15%613,281
Jan 23, 20256.496.556.456.546.460.93%659,382
Jan 22, 20256.376.496.366.486.402.21%924,278
Jan 21, 20256.456.456.306.346.27-1.71%1,773,770
Jan 17, 20256.536.546.436.456.37-0.92%1,129,825
Jan 16, 20256.556.556.466.516.43-1.21%646,766
Jan 15, 20256.636.636.596.596.44-0.75%643,184
Jan 14, 20256.646.656.566.646.490.76%356,771
Jan 13, 20256.706.706.526.596.44-1.64%884,487
Jan 10, 20256.706.726.686.706.540.30%386,336
Jan 8, 20256.676.716.666.686.520.15%322,757
Jan 7, 20256.736.756.656.676.51-1.19%640,287
Jan 6, 20256.786.796.706.756.59-0.44%678,637
Jan 3, 20256.726.786.726.786.620.89%572,959
Jan 2, 20256.656.746.646.726.561.20%627,507
Dec 31, 20246.666.696.616.646.49-0.15%696,600
Dec 30, 20246.666.666.626.656.50-682,981
Dec 27, 20246.696.706.626.656.50-0.75%344,172
Dec 26, 20246.686.706.656.706.540.30%746,627
Dec 24, 20246.686.686.606.686.520.60%663,037
Dec 23, 20246.646.716.616.646.490.30%982,724
Dec 20, 20246.576.636.486.626.471.07%779,899
Dec 19, 20246.376.566.376.556.402.83%1,036,320
Dec 18, 20246.576.606.296.376.22-3.04%1,811,250
Dec 17, 20246.676.676.556.576.42-1.79%1,127,344
Dec 16, 20246.756.806.686.696.53-1.62%1,019,288
Dec 13, 20246.826.846.776.806.570.15%574,097
Dec 12, 20246.716.816.716.796.561.19%622,441
Dec 11, 20246.736.796.706.716.48-0.45%642,865
Dec 10, 20246.846.846.686.746.51-1.03%1,207,164
Dec 9, 20246.856.866.816.816.58-0.58%526,049
Dec 6, 20246.846.856.836.856.610.29%485,593
Dec 5, 20246.876.886.826.836.60-0.44%471,313
Dec 4, 20246.866.906.866.866.620.44%560,545
Dec 3, 20246.896.956.806.836.60-4.48%3,630,543
Dec 2, 20247.077.167.067.156.901.42%1,010,828
Nov 29, 20247.007.077.007.056.810.43%302,577
Nov 27, 20246.977.036.967.026.780.86%512,746
Nov 26, 20246.966.986.946.966.720.14%265,173
Nov 25, 20246.956.956.916.956.71-0.14%790,936
Nov 22, 20246.926.966.896.966.720.87%612,602
Nov 21, 20246.916.926.866.906.660.15%1,416,509
Nov 20, 20246.906.916.866.896.65-0.14%400,301
Nov 19, 20246.916.916.876.906.66-437,757
Nov 18, 20246.906.916.886.906.66-504,956
Nov 15, 20246.946.946.896.906.66-1.29%479,739
Nov 14, 20246.997.026.976.996.67-779,799
Nov 13, 20247.007.016.986.996.670.14%487,644
Nov 12, 20246.996.996.976.986.66-0.14%481,111
Nov 11, 20246.956.996.916.996.670.87%687,443
Nov 8, 20246.956.966.906.936.61-0.29%640,195
Nov 7, 20246.936.956.926.956.630.43%629,174
Nov 6, 20246.946.946.906.926.600.14%508,591
Nov 5, 20246.896.916.876.916.590.58%433,591
Nov 4, 20246.896.916.876.876.55-0.15%684,571
Nov 1, 20246.916.936.876.886.56-0.58%866,166
Oct 31, 20246.926.936.906.926.60-443,369
Oct 30, 20246.886.926.886.926.600.44%468,671
Oct 29, 20246.906.906.876.896.570.15%568,426
Oct 28, 20246.866.896.866.886.560.29%555,975
Oct 25, 20246.866.876.846.866.540.15%749,765
Oct 24, 20246.846.876.836.856.530.15%1,000,873
Oct 23, 20246.836.846.766.846.520.15%905,966
Oct 22, 20246.836.846.816.836.51-317,004
Oct 21, 20246.826.846.816.836.51-300,689
Oct 18, 20246.836.856.816.836.510.29%412,729
Oct 17, 20246.836.856.806.816.50-0.15%409,721
Oct 16, 20246.856.866.806.826.51-0.44%785,405
Oct 15, 20246.836.856.826.856.53-0.87%589,002
Oct 14, 20246.906.926.896.916.510.29%810,472
Oct 11, 20246.866.906.866.896.490.15%435,704
Oct 10, 20246.886.896.856.886.480.15%376,750
Oct 9, 20246.856.886.856.876.470.29%356,219
Oct 8, 20246.866.876.846.856.45-0.15%291,902
Oct 7, 20246.876.876.846.866.46-540,878