XAI Octagon Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
5.58
-0.04 (-0.71%)
At close: Sep 4, 2025, 4:00 PM
5.61
+0.03 (0.54%)
After-hours: Sep 4, 2025, 7:21 PM EDT
XFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.60 | 5.60 | 5.53 | 5.58 | 5.58 | -0.71% | 307,834 |
| Sep 3, 2025 | 5.57 | 5.62 | 5.52 | 5.62 | 5.62 | 1.08% | 709,776 |
| Sep 2, 2025 | 5.56 | 5.58 | 5.51 | 5.56 | 5.56 | - | 631,183 |
| Aug 29, 2025 | 5.48 | 5.56 | 5.48 | 5.56 | 5.56 | 1.46% | 608,987 |
| Aug 28, 2025 | 5.45 | 5.49 | 5.44 | 5.48 | 5.48 | - | 370,331 |
| Aug 27, 2025 | 5.43 | 5.48 | 5.43 | 5.48 | 5.48 | 0.37% | 377,839 |
| Aug 26, 2025 | 5.40 | 5.47 | 5.40 | 5.46 | 5.46 | 0.74% | 521,999 |
| Aug 25, 2025 | 5.47 | 5.48 | 5.40 | 5.42 | 5.42 | -1.09% | 588,231 |
| Aug 22, 2025 | 5.52 | 5.53 | 5.47 | 5.48 | 5.48 | -0.36% | 335,906 |
| Aug 21, 2025 | 5.53 | 5.53 | 5.48 | 5.50 | 5.50 | -0.18% | 426,481 |
| Aug 20, 2025 | 5.50 | 5.52 | 5.48 | 5.51 | 5.51 | 0.55% | 471,924 |
| Aug 19, 2025 | 5.48 | 5.48 | 5.45 | 5.48 | 5.48 | 0.37% | 417,474 |
| Aug 18, 2025 | 5.47 | 5.48 | 5.40 | 5.46 | 5.46 | -0.18% | 556,152 |
| Aug 15, 2025 | 5.52 | 5.53 | 5.45 | 5.47 | 5.47 | -2.32% | 485,814 |
| Aug 14, 2025 | 5.60 | 5.61 | 5.56 | 5.60 | 5.53 | 0.90% | 699,700 |
| Aug 13, 2025 | 5.55 | 5.60 | 5.52 | 5.55 | 5.48 | 0.18% | 722,761 |
| Aug 12, 2025 | 5.50 | 5.55 | 5.50 | 5.54 | 5.47 | 1.47% | 873,175 |
| Aug 11, 2025 | 5.46 | 5.46 | 5.44 | 5.46 | 5.39 | 0.37% | 499,928 |
| Aug 8, 2025 | 5.49 | 5.50 | 5.42 | 5.44 | 5.37 | -0.91% | 636,287 |
| Aug 7, 2025 | 5.52 | 5.53 | 5.46 | 5.49 | 5.42 | -1.08% | 761,753 |
| Aug 6, 2025 | 5.56 | 5.58 | 5.55 | 5.55 | 5.48 | - | 356,531 |
| Aug 5, 2025 | 5.57 | 5.59 | 5.52 | 5.55 | 5.48 | -0.36% | 517,870 |
| Aug 4, 2025 | 5.57 | 5.59 | 5.53 | 5.57 | 5.50 | - | 405,357 |
| Aug 1, 2025 | 5.59 | 5.61 | 5.55 | 5.57 | 5.50 | -0.18% | 610,514 |
| Jul 31, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.51 | - | 597,682 |
| Jul 30, 2025 | 5.54 | 5.60 | 5.53 | 5.58 | 5.51 | 0.18% | 450,714 |
| Jul 29, 2025 | 5.56 | 5.58 | 5.52 | 5.57 | 5.50 | 0.72% | 339,957 |
| Jul 28, 2025 | 5.51 | 5.54 | 5.50 | 5.53 | 5.46 | 0.36% | 671,746 |
| Jul 25, 2025 | 5.47 | 5.51 | 5.44 | 5.51 | 5.44 | 1.10% | 562,978 |
| Jul 24, 2025 | 5.50 | 5.51 | 5.42 | 5.45 | 5.38 | -1.09% | 1,266,265 |
| Jul 23, 2025 | 5.55 | 5.56 | 5.50 | 5.51 | 5.44 | -0.90% | 599,889 |
| Jul 22, 2025 | 5.52 | 5.56 | 5.50 | 5.56 | 5.49 | 0.72% | 414,485 |
| Jul 21, 2025 | 5.55 | 5.57 | 5.50 | 5.52 | 5.45 | -0.90% | 602,745 |
| Jul 18, 2025 | 5.58 | 5.59 | 5.54 | 5.57 | 5.50 | - | 218,837 |
| Jul 17, 2025 | 5.57 | 5.57 | 5.53 | 5.57 | 5.50 | 0.36% | 389,366 |
| Jul 16, 2025 | 5.56 | 5.58 | 5.49 | 5.55 | 5.48 | - | 467,339 |
| Jul 15, 2025 | 5.64 | 5.64 | 5.53 | 5.55 | 5.48 | -1.60% | 516,879 |
| Jul 14, 2025 | 5.69 | 5.69 | 5.58 | 5.64 | 5.50 | -0.70% | 762,229 |
| Jul 11, 2025 | 5.69 | 5.70 | 5.67 | 5.68 | 5.54 | - | 368,378 |
| Jul 10, 2025 | 5.66 | 5.70 | 5.65 | 5.68 | 5.54 | 0.18% | 376,219 |
| Jul 9, 2025 | 5.70 | 5.70 | 5.64 | 5.67 | 5.53 | - | 461,327 |
| Jul 8, 2025 | 5.67 | 5.69 | 5.66 | 5.67 | 5.53 | -0.18% | 262,363 |
| Jul 7, 2025 | 5.70 | 5.71 | 5.67 | 5.68 | 5.54 | -0.18% | 471,204 |
| Jul 3, 2025 | 5.70 | 5.72 | 5.68 | 5.69 | 5.55 | -0.35% | 217,262 |
| Jul 2, 2025 | 5.66 | 5.72 | 5.65 | 5.71 | 5.57 | 0.88% | 602,636 |
| Jul 1, 2025 | 5.65 | 5.67 | 5.64 | 5.66 | 5.52 | 0.18% | 378,889 |
| Jun 30, 2025 | 5.58 | 5.66 | 5.57 | 5.65 | 5.51 | 1.25% | 493,000 |
| Jun 27, 2025 | 5.58 | 5.58 | 5.57 | 5.58 | 5.44 | 0.18% | 291,502 |
| Jun 26, 2025 | 5.57 | 5.59 | 5.56 | 5.57 | 5.43 | - | 573,261 |
| Jun 25, 2025 | 5.54 | 5.58 | 5.53 | 5.57 | 5.43 | 0.54% | 307,463 |