Skip to main content
XAI Octagon Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
6.89
-0.01 (-0.07%)
Nov 21, 2024, 2:07 PM EST - Market open

XFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.906.916.866.896.89-0.14%400,301
Nov 19, 20246.916.916.876.906.90-437,757
Nov 18, 20246.906.916.886.906.90-504,956
Nov 15, 20246.946.946.896.906.90-1.29%479,739
Nov 14, 20246.997.026.976.996.91-779,799
Nov 13, 20247.007.016.986.996.910.14%487,644
Nov 12, 20246.996.996.976.986.90-0.14%481,111
Nov 11, 20246.956.996.916.996.910.87%687,443
Nov 8, 20246.956.966.906.936.85-0.29%640,195
Nov 7, 20246.936.956.926.956.870.43%629,174
Nov 6, 20246.946.946.906.926.840.14%508,591
Nov 5, 20246.896.916.876.916.830.58%433,591
Nov 4, 20246.896.916.876.876.79-0.15%684,571
Nov 1, 20246.916.936.876.886.80-0.58%866,166
Oct 31, 20246.926.936.906.926.84-443,369
Oct 30, 20246.886.926.886.926.840.44%468,671
Oct 29, 20246.906.906.876.896.810.15%568,426
Oct 28, 20246.866.896.866.886.800.29%555,975
Oct 25, 20246.866.876.846.866.780.15%749,765
Oct 24, 20246.846.876.836.856.770.15%1,000,873
Oct 23, 20246.836.846.766.846.760.15%905,966
Oct 22, 20246.836.846.816.836.75-317,004
Oct 21, 20246.826.846.816.836.75-300,689
Oct 18, 20246.836.856.816.836.750.29%412,729
Oct 17, 20246.836.856.806.816.73-0.15%409,721
Oct 16, 20246.856.866.806.826.74-0.44%785,405
Oct 15, 20246.836.856.826.856.77-0.87%589,002
Oct 14, 20246.906.926.896.916.740.29%810,472
Oct 11, 20246.866.906.866.896.720.15%435,704
Oct 10, 20246.886.896.856.886.710.15%376,750
Oct 9, 20246.856.886.856.876.700.29%356,219
Oct 8, 20246.866.876.846.856.68-0.15%291,902
Oct 7, 20246.876.876.846.866.69-540,878
Oct 4, 20246.896.896.846.866.690.15%485,197
Oct 3, 20246.856.916.836.856.680.15%617,089
Oct 2, 20246.816.866.816.846.67-322,880
Oct 1, 20246.836.876.826.846.670.29%600,184
Sep 30, 20246.806.846.796.826.65-577,416
Sep 27, 20246.836.846.816.826.65-0.15%341,663
Sep 26, 20246.846.846.816.836.660.44%318,892
Sep 25, 20246.816.836.806.806.64-0.44%441,366
Sep 24, 20246.836.856.816.836.660.15%417,605
Sep 23, 20246.826.826.796.826.650.74%960,550
Sep 20, 20246.786.806.776.776.61-0.51%602,182
Sep 19, 20246.816.826.796.816.64-0.07%363,633
Sep 18, 20246.846.846.796.816.65-0.58%593,589
Sep 17, 20246.846.856.816.856.68-0.72%416,870
Sep 16, 20246.926.936.896.906.650.15%705,368
Sep 13, 20246.916.916.876.896.64-410,265
Sep 12, 20246.906.926.886.896.640.15%342,815
Sep 11, 20246.906.906.876.886.63-0.29%239,513
Sep 10, 20246.946.946.886.906.650.15%460,647
Sep 9, 20246.916.926.886.896.64-0.14%556,490
Sep 6, 20246.926.926.886.906.65-0.14%306,078
Sep 5, 20246.916.936.906.916.66-325,316
Sep 4, 20246.906.936.896.916.660.29%508,536
Sep 3, 20246.826.896.776.896.64-807,597
Aug 30, 20246.926.936.896.896.64-0.58%455,725
Aug 29, 20246.936.936.896.936.680.43%365,703
Aug 28, 20246.876.916.876.906.650.29%200,818
Aug 27, 20246.916.926.866.886.63-0.07%277,377
Aug 26, 20246.906.926.896.896.64-0.22%406,809
Aug 23, 20246.876.926.866.906.650.29%357,096
Aug 22, 20246.866.886.806.886.630.36%322,943
Aug 21, 20246.816.886.806.866.610.37%442,119
Aug 20, 20246.856.896.816.836.58-0.73%690,062
Aug 19, 20246.896.896.856.886.630.29%417,826
Aug 16, 20246.866.896.856.866.61-0.07%324,701
Aug 15, 20246.916.956.856.876.62-1.65%605,222
Aug 14, 20246.997.006.976.986.65-0.14%484,264
Aug 13, 20247.007.016.966.996.65-755,346
Aug 12, 20246.977.006.956.996.650.58%560,347
Aug 9, 20246.966.976.936.956.62-318,378
Aug 8, 20246.966.966.946.956.620.43%346,693
Aug 7, 20246.956.966.916.926.590.14%401,405
Aug 6, 20246.926.976.906.916.580.44%429,912
Aug 5, 20246.876.906.536.886.55-1.15%1,303,247
Aug 2, 20247.027.056.946.966.63-1.14%875,737
Aug 1, 20247.097.127.037.046.70-0.28%507,608
Jul 31, 20247.067.087.037.066.720.43%602,189
Jul 30, 20247.047.057.007.036.690.29%437,762
Jul 29, 20247.077.086.957.016.67-0.85%872,718
Jul 26, 20247.087.107.057.076.73-335,687
Jul 25, 20247.087.117.057.076.73-0.14%520,790
Jul 24, 20247.077.097.067.086.740.14%382,275
Jul 23, 20247.097.137.067.076.73-0.14%613,823
Jul 22, 20247.087.097.057.086.740.71%658,886
Jul 19, 20247.047.057.017.036.69-282,229
Jul 18, 20247.077.077.007.036.69-0.14%670,552
Jul 17, 20247.047.067.027.046.700.43%372,283
Jul 16, 20247.027.057.007.016.67-0.71%844,488
Jul 15, 20247.057.087.037.066.72-0.56%394,950
Jul 12, 20247.087.107.067.106.680.28%642,473
Jul 11, 20247.137.137.077.086.66-0.42%614,668
Jul 10, 20247.097.127.077.116.690.28%333,855
Jul 9, 20247.077.107.067.096.670.14%316,477
Jul 8, 20247.097.107.087.086.66-0.14%367,467
Jul 5, 20247.117.117.067.096.67-391,795
Jul 3, 20247.107.107.057.096.67-224,252
Jul 2, 20247.067.097.057.096.670.71%281,905