Skip to main content
XAI Octagon Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
6.55
+0.04 (0.61%)
Jan 31, 2025, 4:00 PM EST - Market closed

XFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20256.486.606.486.556.550.61%614,062
Jan 30, 20256.526.536.486.516.510.62%528,587
Jan 29, 20256.546.576.476.476.47-0.92%573,935
Jan 28, 20256.566.586.526.536.53-0.23%754,717
Jan 27, 20256.516.556.506.556.55-0.08%570,290
Jan 24, 20256.556.586.556.556.550.15%613,281
Jan 23, 20256.496.556.456.546.540.93%659,382
Jan 22, 20256.376.496.366.486.482.21%924,278
Jan 21, 20256.456.456.306.346.34-1.71%1,773,770
Jan 17, 20256.536.546.436.456.45-0.92%1,129,825
Jan 16, 20256.556.556.466.516.51-1.21%646,766
Jan 15, 20256.636.636.596.596.51-0.75%643,184
Jan 14, 20256.646.656.566.646.560.76%356,771
Jan 13, 20256.706.706.526.596.51-1.64%884,487
Jan 10, 20256.706.726.686.706.620.30%386,336
Jan 8, 20256.676.716.666.686.600.15%322,757
Jan 7, 20256.736.756.656.676.59-1.19%640,287
Jan 6, 20256.786.796.706.756.67-0.44%678,637
Jan 3, 20256.726.786.726.786.700.89%572,959
Jan 2, 20256.656.746.646.726.641.20%627,507
Dec 31, 20246.666.696.616.646.56-0.15%696,600
Dec 30, 20246.666.666.626.656.57-682,981
Dec 27, 20246.696.706.626.656.57-0.75%344,172
Dec 26, 20246.686.706.656.706.620.30%746,627
Dec 24, 20246.686.686.606.686.600.60%663,037
Dec 23, 20246.646.716.616.646.560.30%982,724
Dec 20, 20246.576.636.486.626.541.07%779,899
Dec 19, 20246.376.566.376.556.472.83%1,036,320
Dec 18, 20246.576.606.296.376.30-3.04%1,811,250
Dec 17, 20246.676.676.556.576.49-1.79%1,127,344
Dec 16, 20246.756.806.686.696.61-1.62%1,019,288
Dec 13, 20246.826.846.776.806.640.15%574,097
Dec 12, 20246.716.816.716.796.631.19%622,441
Dec 11, 20246.736.796.706.716.56-0.45%642,865
Dec 10, 20246.846.846.686.746.59-1.03%1,207,164
Dec 9, 20246.856.866.816.816.65-0.58%526,049
Dec 6, 20246.846.856.836.856.690.29%485,593
Dec 5, 20246.876.886.826.836.67-0.44%471,313
Dec 4, 20246.866.906.866.866.700.44%560,545
Dec 3, 20246.896.956.806.836.67-4.48%3,630,543
Dec 2, 20247.077.167.067.156.991.42%1,010,828
Nov 29, 20247.007.077.007.056.890.43%302,577
Nov 27, 20246.977.036.967.026.860.86%512,746
Nov 26, 20246.966.986.946.966.800.14%265,173
Nov 25, 20246.956.956.916.956.79-0.14%790,936
Nov 22, 20246.926.966.896.966.800.87%612,602
Nov 21, 20246.916.926.866.906.740.15%1,416,509
Nov 20, 20246.906.916.866.896.73-0.14%400,301
Nov 19, 20246.916.916.876.906.74-437,757
Nov 18, 20246.906.916.886.906.74-504,956
Nov 15, 20246.946.946.896.906.74-1.29%479,739
Nov 14, 20246.997.026.976.996.75-779,799
Nov 13, 20247.007.016.986.996.750.14%487,644
Nov 12, 20246.996.996.976.986.74-0.14%481,111
Nov 11, 20246.956.996.916.996.750.87%687,443
Nov 8, 20246.956.966.906.936.69-0.29%640,195
Nov 7, 20246.936.956.926.956.710.43%629,174
Nov 6, 20246.946.946.906.926.680.14%508,591
Nov 5, 20246.896.916.876.916.670.58%433,591
Nov 4, 20246.896.916.876.876.63-0.15%684,571
Nov 1, 20246.916.936.876.886.64-0.58%866,166
Oct 31, 20246.926.936.906.926.68-443,369
Oct 30, 20246.886.926.886.926.680.44%468,671
Oct 29, 20246.906.906.876.896.650.15%568,426
Oct 28, 20246.866.896.866.886.640.29%555,975
Oct 25, 20246.866.876.846.866.620.15%749,765
Oct 24, 20246.846.876.836.856.610.15%1,000,873
Oct 23, 20246.836.846.766.846.600.15%905,966
Oct 22, 20246.836.846.816.836.59-317,004
Oct 21, 20246.826.846.816.836.59-300,689
Oct 18, 20246.836.856.816.836.590.29%412,729
Oct 17, 20246.836.856.806.816.57-0.15%409,721
Oct 16, 20246.856.866.806.826.58-0.44%785,405
Oct 15, 20246.836.856.826.856.61-0.87%589,002
Oct 14, 20246.906.926.896.916.590.29%810,472
Oct 11, 20246.866.906.866.896.570.15%435,704
Oct 10, 20246.886.896.856.886.560.15%376,750
Oct 9, 20246.856.886.856.876.550.29%356,219
Oct 8, 20246.866.876.846.856.53-0.15%291,902
Oct 7, 20246.876.876.846.866.54-540,878
Oct 4, 20246.896.896.846.866.540.15%485,197
Oct 3, 20246.856.916.836.856.530.15%617,089
Oct 2, 20246.816.866.816.846.52-322,880
Oct 1, 20246.836.876.826.846.520.29%600,184
Sep 30, 20246.806.846.796.826.50-577,416
Sep 27, 20246.836.846.816.826.50-0.15%341,663
Sep 26, 20246.846.846.816.836.510.44%318,892
Sep 25, 20246.816.836.806.806.48-0.44%441,366
Sep 24, 20246.836.856.816.836.510.15%417,605
Sep 23, 20246.826.826.796.826.500.74%960,550
Sep 20, 20246.786.806.776.776.45-0.51%602,182
Sep 19, 20246.816.826.796.816.49-0.07%363,633
Sep 18, 20246.846.846.796.816.49-0.58%593,589
Sep 17, 20246.846.856.816.856.53-0.72%416,870
Sep 16, 20246.926.936.896.906.500.15%705,368
Sep 13, 20246.916.916.876.896.49-410,265
Sep 12, 20246.906.926.886.896.490.15%342,815
Sep 11, 20246.906.906.876.886.48-0.29%239,513
Sep 10, 20246.946.946.886.906.500.15%460,647
Sep 9, 20246.916.926.886.896.49-0.14%556,490