XAI Octagon Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
4.200
-0.040 (-0.94%)
Feb 6, 2026, 4:00 PM EST - Market closed
XFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.26 | 4.27 | 4.20 | 4.20 | 4.20 | -0.94% | 520,191 |
| Feb 5, 2026 | 4.34 | 4.34 | 4.22 | 4.24 | 4.24 | -2.30% | 705,190 |
| Feb 4, 2026 | 4.35 | 4.38 | 4.33 | 4.34 | 4.34 | -0.23% | 436,156 |
| Feb 3, 2026 | 4.40 | 4.41 | 4.33 | 4.35 | 4.35 | -1.14% | 1,192,923 |
| Feb 2, 2026 | 4.45 | 4.45 | 4.39 | 4.40 | 4.40 | -2.00% | 827,434 |
| Jan 30, 2026 | 4.54 | 4.54 | 4.46 | 4.49 | 4.49 | -0.88% | 906,030 |
| Jan 29, 2026 | 4.55 | 4.56 | 4.52 | 4.53 | 4.53 | -0.66% | 387,323 |
| Jan 28, 2026 | 4.55 | 4.58 | 4.53 | 4.56 | 4.56 | - | 326,282 |
| Jan 27, 2026 | 4.59 | 4.60 | 4.56 | 4.56 | 4.56 | -0.65% | 295,697 |
| Jan 26, 2026 | 4.62 | 4.62 | 4.59 | 4.59 | 4.59 | -0.43% | 366,312 |
| Jan 23, 2026 | 4.60 | 4.62 | 4.60 | 4.61 | 4.61 | -0.22% | 286,331 |
| Jan 22, 2026 | 4.60 | 4.65 | 4.60 | 4.62 | 4.62 | 0.22% | 283,322 |
| Jan 21, 2026 | 4.62 | 4.62 | 4.59 | 4.61 | 4.61 | 0.88% | 192,579 |
| Jan 20, 2026 | 4.62 | 4.63 | 4.56 | 4.57 | 4.57 | -1.30% | 502,794 |
| Jan 16, 2026 | 4.65 | 4.68 | 4.59 | 4.63 | 4.63 | -0.43% | 418,530 |
| Jan 15, 2026 | 4.66 | 4.74 | 4.65 | 4.65 | 4.65 | -2.11% | 589,234 |
| Jan 14, 2026 | 4.75 | 4.77 | 4.74 | 4.75 | 4.69 | - | 377,595 |
| Jan 13, 2026 | 4.74 | 4.75 | 4.68 | 4.75 | 4.69 | 1.06% | 337,849 |
| Jan 12, 2026 | 4.70 | 4.71 | 4.66 | 4.70 | 4.64 | - | 479,529 |
| Jan 9, 2026 | 4.69 | 4.73 | 4.68 | 4.70 | 4.64 | -0.21% | 316,786 |
| Jan 8, 2026 | 4.71 | 4.71 | 4.70 | 4.71 | 4.65 | 0.43% | 221,116 |
| Jan 7, 2026 | 4.75 | 4.76 | 4.69 | 4.69 | 4.63 | -1.05% | 260,674 |
| Jan 6, 2026 | 4.72 | 4.74 | 4.71 | 4.74 | 4.68 | 0.85% | 353,871 |
| Jan 5, 2026 | 4.60 | 4.72 | 4.59 | 4.70 | 4.64 | -1.05% | 829,471 |
| Jan 2, 2026 | 4.77 | 4.82 | 4.69 | 4.75 | 4.69 | -1.04% | 596,812 |
| Dec 31, 2025 | 4.75 | 4.83 | 4.72 | 4.80 | 4.74 | 1.05% | 1,048,201 |
| Dec 30, 2025 | 4.65 | 4.75 | 4.62 | 4.75 | 4.69 | 2.81% | 819,422 |
| Dec 29, 2025 | 4.66 | 4.66 | 4.61 | 4.62 | 4.56 | -0.86% | 638,258 |
| Dec 26, 2025 | 4.64 | 4.67 | 4.63 | 4.66 | 4.60 | 0.65% | 511,669 |
| Dec 24, 2025 | 4.62 | 4.63 | 4.61 | 4.63 | 4.57 | 0.22% | 356,932 |
| Dec 23, 2025 | 4.58 | 4.62 | 4.56 | 4.62 | 4.56 | 0.43% | 545,360 |
| Dec 22, 2025 | 4.60 | 4.62 | 4.57 | 4.60 | 4.54 | 0.22% | 504,797 |
| Dec 19, 2025 | 4.59 | 4.61 | 4.57 | 4.59 | 4.53 | 0.22% | 444,796 |
| Dec 18, 2025 | 4.58 | 4.61 | 4.58 | 4.58 | 4.52 | 0.44% | 568,291 |
| Dec 17, 2025 | 4.61 | 4.61 | 4.56 | 4.56 | 4.50 | -0.65% | 534,186 |
| Dec 16, 2025 | 4.63 | 4.63 | 4.56 | 4.59 | 4.53 | -0.65% | 798,193 |
| Dec 15, 2025 | 4.52 | 4.65 | 4.50 | 4.62 | 4.56 | 0.43% | 1,181,442 |
| Dec 12, 2025 | 4.54 | 4.62 | 4.52 | 4.60 | 4.47 | 1.32% | 1,556,445 |
| Dec 11, 2025 | 4.57 | 4.60 | 4.52 | 4.54 | 4.41 | -0.66% | 1,100,168 |
| Dec 10, 2025 | 4.58 | 4.63 | 4.56 | 4.57 | 4.44 | -1.08% | 1,166,009 |
| Dec 9, 2025 | 4.57 | 4.64 | 4.57 | 4.62 | 4.49 | 0.65% | 566,461 |
| Dec 8, 2025 | 4.60 | 4.61 | 4.55 | 4.59 | 4.46 | 0.22% | 642,285 |
| Dec 5, 2025 | 4.58 | 4.61 | 4.58 | 4.58 | 4.45 | -0.65% | 897,084 |
| Dec 4, 2025 | 4.61 | 4.63 | 4.57 | 4.61 | 4.48 | -0.43% | 602,546 |
| Dec 3, 2025 | 4.60 | 4.65 | 4.59 | 4.63 | 4.50 | 0.22% | 560,817 |
| Dec 2, 2025 | 4.60 | 4.63 | 4.56 | 4.62 | 4.49 | 0.43% | 988,968 |
| Dec 1, 2025 | 4.64 | 4.65 | 4.58 | 4.60 | 4.47 | -1.50% | 839,296 |
| Nov 28, 2025 | 4.59 | 4.67 | 4.59 | 4.67 | 4.54 | 1.30% | 433,918 |
| Nov 26, 2025 | 4.59 | 4.64 | 4.58 | 4.61 | 4.48 | 0.22% | 608,364 |
| Nov 25, 2025 | 4.56 | 4.60 | 4.50 | 4.60 | 4.47 | 1.55% | 1,350,275 |