XAI Octagon Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
5.31
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market closed
XFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.33 | 5.33 | 5.31 | 5.31 | 5.31 | - | 440,872 |
| Sep 25, 2025 | 5.37 | 5.38 | 5.30 | 5.31 | 5.31 | -1.12% | 529,737 |
| Sep 24, 2025 | 5.39 | 5.40 | 5.37 | 5.37 | 5.37 | -0.37% | 459,904 |
| Sep 23, 2025 | 5.33 | 5.39 | 5.33 | 5.39 | 5.39 | 0.75% | 367,762 |
| Sep 22, 2025 | 5.32 | 5.36 | 5.32 | 5.35 | 5.35 | 0.19% | 386,779 |
| Sep 19, 2025 | 5.32 | 5.34 | 5.31 | 5.34 | 5.34 | 0.56% | 617,713 |
| Sep 18, 2025 | 5.38 | 5.40 | 5.26 | 5.31 | 5.31 | -1.48% | 899,960 |
| Sep 17, 2025 | 5.50 | 5.54 | 5.38 | 5.39 | 5.39 | -1.82% | 840,780 |
| Sep 16, 2025 | 5.64 | 5.65 | 5.48 | 5.49 | 5.49 | -3.68% | 709,104 |
| Sep 15, 2025 | 5.67 | 5.70 | 5.65 | 5.70 | 5.63 | 0.88% | 346,582 |
| Sep 12, 2025 | 5.63 | 5.67 | 5.63 | 5.65 | 5.58 | 0.36% | 461,822 |
| Sep 11, 2025 | 5.65 | 5.65 | 5.61 | 5.63 | 5.56 | - | 506,227 |
| Sep 10, 2025 | 5.62 | 5.63 | 5.56 | 5.63 | 5.56 | 0.36% | 700,411 |
| Sep 9, 2025 | 5.58 | 5.62 | 5.56 | 5.61 | 5.54 | 0.90% | 628,816 |
| Sep 8, 2025 | 5.58 | 5.60 | 5.56 | 5.56 | 5.49 | -0.54% | 494,808 |
| Sep 5, 2025 | 5.60 | 5.60 | 5.57 | 5.59 | 5.52 | 0.18% | 278,306 |
| Sep 4, 2025 | 5.60 | 5.60 | 5.53 | 5.58 | 5.51 | -0.71% | 308,005 |
| Sep 3, 2025 | 5.57 | 5.62 | 5.52 | 5.62 | 5.55 | 1.08% | 709,776 |
| Sep 2, 2025 | 5.56 | 5.58 | 5.51 | 5.56 | 5.49 | - | 631,183 |
| Aug 29, 2025 | 5.48 | 5.56 | 5.48 | 5.56 | 5.49 | 1.46% | 608,987 |
| Aug 28, 2025 | 5.45 | 5.49 | 5.44 | 5.48 | 5.41 | - | 370,331 |
| Aug 27, 2025 | 5.43 | 5.48 | 5.43 | 5.48 | 5.41 | 0.37% | 377,839 |
| Aug 26, 2025 | 5.40 | 5.47 | 5.40 | 5.46 | 5.39 | 0.74% | 521,999 |
| Aug 25, 2025 | 5.47 | 5.48 | 5.40 | 5.42 | 5.35 | -1.09% | 588,231 |
| Aug 22, 2025 | 5.52 | 5.53 | 5.47 | 5.48 | 5.41 | -0.36% | 335,906 |
| Aug 21, 2025 | 5.53 | 5.53 | 5.48 | 5.50 | 5.43 | -0.18% | 426,481 |
| Aug 20, 2025 | 5.50 | 5.52 | 5.48 | 5.51 | 5.44 | 0.55% | 471,924 |
| Aug 19, 2025 | 5.48 | 5.48 | 5.45 | 5.48 | 5.41 | 0.37% | 417,474 |
| Aug 18, 2025 | 5.47 | 5.48 | 5.40 | 5.46 | 5.39 | -0.18% | 556,152 |
| Aug 15, 2025 | 5.52 | 5.53 | 5.45 | 5.47 | 5.40 | -2.32% | 485,814 |
| Aug 14, 2025 | 5.60 | 5.61 | 5.56 | 5.60 | 5.46 | 0.90% | 699,700 |
| Aug 13, 2025 | 5.55 | 5.60 | 5.52 | 5.55 | 5.41 | 0.18% | 722,761 |
| Aug 12, 2025 | 5.50 | 5.55 | 5.50 | 5.54 | 5.40 | 1.47% | 873,175 |
| Aug 11, 2025 | 5.46 | 5.46 | 5.44 | 5.46 | 5.32 | 0.37% | 499,928 |
| Aug 8, 2025 | 5.49 | 5.50 | 5.42 | 5.44 | 5.30 | -0.91% | 636,287 |
| Aug 7, 2025 | 5.52 | 5.53 | 5.46 | 5.49 | 5.35 | -1.08% | 761,753 |
| Aug 6, 2025 | 5.56 | 5.58 | 5.55 | 5.55 | 5.41 | - | 356,531 |
| Aug 5, 2025 | 5.57 | 5.59 | 5.52 | 5.55 | 5.41 | -0.36% | 517,870 |
| Aug 4, 2025 | 5.57 | 5.59 | 5.53 | 5.57 | 5.43 | - | 405,357 |
| Aug 1, 2025 | 5.59 | 5.61 | 5.55 | 5.57 | 5.43 | -0.18% | 610,514 |
| Jul 31, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.44 | - | 597,682 |
| Jul 30, 2025 | 5.54 | 5.60 | 5.53 | 5.58 | 5.44 | 0.18% | 450,714 |
| Jul 29, 2025 | 5.56 | 5.58 | 5.52 | 5.57 | 5.43 | 0.72% | 339,957 |
| Jul 28, 2025 | 5.51 | 5.54 | 5.50 | 5.53 | 5.39 | 0.36% | 671,746 |
| Jul 25, 2025 | 5.47 | 5.51 | 5.44 | 5.51 | 5.37 | 1.10% | 562,978 |
| Jul 24, 2025 | 5.50 | 5.51 | 5.42 | 5.45 | 5.31 | -1.09% | 1,266,265 |
| Jul 23, 2025 | 5.55 | 5.56 | 5.50 | 5.51 | 5.37 | -0.90% | 599,889 |
| Jul 22, 2025 | 5.52 | 5.56 | 5.50 | 5.56 | 5.42 | 0.72% | 414,485 |
| Jul 21, 2025 | 5.55 | 5.57 | 5.50 | 5.52 | 5.38 | -0.90% | 602,745 |
| Jul 18, 2025 | 5.58 | 5.59 | 5.54 | 5.57 | 5.43 | - | 218,837 |