XAI Octagon Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
5.48
-0.03 (-0.54%)
At close: Jun 20, 2025, 4:00 PM
5.49
+0.01 (0.18%)
After-hours: Jun 20, 2025, 7:28 PM EDT
XFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 5.52 | 5.52 | 5.45 | 5.48 | 5.48 | -0.54% | 524,427 |
| Jun 18, 2025 | 5.55 | 5.58 | 5.51 | 5.51 | 5.51 | -0.72% | 504,395 |
| Jun 17, 2025 | 5.56 | 5.62 | 5.55 | 5.55 | 5.55 | -1.07% | 397,951 |
| Jun 16, 2025 | 5.64 | 5.67 | 5.58 | 5.61 | 5.61 | -1.41% | 586,936 |
| Jun 13, 2025 | 5.72 | 5.73 | 5.69 | 5.69 | 5.62 | -0.78% | 388,661 |
| Jun 12, 2025 | 5.75 | 5.75 | 5.73 | 5.74 | 5.66 | -0.09% | 360,492 |
| Jun 11, 2025 | 5.76 | 5.77 | 5.71 | 5.74 | 5.67 | -0.52% | 270,227 |
| Jun 10, 2025 | 5.78 | 5.78 | 5.77 | 5.77 | 5.70 | - | 148,419 |
| Jun 9, 2025 | 5.76 | 5.78 | 5.71 | 5.77 | 5.70 | 1.05% | 290,903 |
| Jun 6, 2025 | 5.74 | 5.76 | 5.68 | 5.71 | 5.64 | -0.35% | 396,242 |
| Jun 5, 2025 | 5.71 | 5.75 | 5.68 | 5.73 | 5.66 | 0.35% | 243,660 |
| Jun 4, 2025 | 5.75 | 5.75 | 5.63 | 5.71 | 5.64 | -0.52% | 763,874 |
| Jun 3, 2025 | 5.68 | 5.77 | 5.68 | 5.74 | 5.67 | -1.37% | 762,235 |
| Jun 2, 2025 | 5.81 | 5.86 | 5.80 | 5.82 | 5.75 | 0.52% | 481,291 |
| May 30, 2025 | 5.72 | 5.80 | 5.71 | 5.79 | 5.72 | 1.22% | 355,986 |
| May 29, 2025 | 5.72 | 5.74 | 5.70 | 5.72 | 5.65 | - | 281,042 |
| May 28, 2025 | 5.79 | 5.79 | 5.69 | 5.72 | 5.65 | -0.52% | 351,038 |
| May 27, 2025 | 5.77 | 5.79 | 5.75 | 5.75 | 5.68 | 0.17% | 348,421 |
| May 23, 2025 | 5.71 | 5.75 | 5.65 | 5.74 | 5.67 | 0.88% | 262,037 |
| May 22, 2025 | 5.69 | 5.70 | 5.63 | 5.69 | 5.62 | 1.07% | 377,913 |
| May 21, 2025 | 5.65 | 5.70 | 5.61 | 5.63 | 5.56 | -0.53% | 577,339 |
| May 20, 2025 | 5.66 | 5.68 | 5.64 | 5.66 | 5.59 | -0.35% | 344,037 |
| May 19, 2025 | 5.65 | 5.68 | 5.57 | 5.68 | 5.61 | - | 408,040 |
| May 16, 2025 | 5.66 | 5.70 | 5.65 | 5.68 | 5.61 | - | 216,872 |
| May 15, 2025 | 5.68 | 5.73 | 5.67 | 5.68 | 5.61 | -1.22% | 388,922 |
| May 14, 2025 | 5.74 | 5.79 | 5.74 | 5.75 | 5.60 | 0.17% | 497,477 |
| May 13, 2025 | 5.76 | 5.78 | 5.73 | 5.74 | 5.59 | 0.35% | 414,613 |
| May 12, 2025 | 5.78 | 5.78 | 5.70 | 5.72 | 5.57 | 0.35% | 417,203 |
| May 9, 2025 | 5.75 | 5.78 | 5.68 | 5.70 | 5.55 | -0.87% | 345,496 |
| May 8, 2025 | 5.70 | 5.76 | 5.69 | 5.75 | 5.60 | 0.88% | 363,657 |
| May 7, 2025 | 5.73 | 5.74 | 5.67 | 5.70 | 5.55 | - | 300,859 |
| May 6, 2025 | 5.70 | 5.71 | 5.68 | 5.70 | 5.55 | - | 277,066 |
| May 5, 2025 | 5.73 | 5.75 | 5.63 | 5.70 | 5.55 | -0.35% | 435,454 |
| May 2, 2025 | 5.70 | 5.74 | 5.67 | 5.72 | 5.57 | 0.88% | 438,414 |
| May 1, 2025 | 5.72 | 5.72 | 5.63 | 5.67 | 5.53 | 0.53% | 397,535 |
| Apr 30, 2025 | 5.64 | 5.69 | 5.61 | 5.64 | 5.50 | -0.18% | 308,833 |
| Apr 29, 2025 | 5.72 | 5.72 | 5.62 | 5.65 | 5.51 | -0.35% | 272,383 |
| Apr 28, 2025 | 5.61 | 5.70 | 5.61 | 5.67 | 5.53 | 0.71% | 369,813 |
| Apr 25, 2025 | 5.61 | 5.64 | 5.57 | 5.63 | 5.49 | 0.36% | 224,391 |
| Apr 24, 2025 | 5.53 | 5.61 | 5.50 | 5.61 | 5.47 | 1.45% | 275,341 |
| Apr 23, 2025 | 5.52 | 5.58 | 5.50 | 5.53 | 5.39 | 1.28% | 286,440 |
| Apr 22, 2025 | 5.41 | 5.48 | 5.40 | 5.46 | 5.32 | 1.49% | 258,737 |
| Apr 21, 2025 | 5.49 | 5.51 | 5.37 | 5.38 | 5.24 | -2.18% | 366,541 |
| Apr 17, 2025 | 5.50 | 5.53 | 5.48 | 5.50 | 5.36 | 0.73% | 347,841 |
| Apr 16, 2025 | 5.46 | 5.52 | 5.43 | 5.46 | 5.32 | 0.37% | 622,438 |
| Apr 15, 2025 | 5.32 | 5.47 | 5.32 | 5.44 | 5.30 | 1.12% | 310,522 |
| Apr 14, 2025 | 5.45 | 5.50 | 5.36 | 5.38 | 5.17 | 0.37% | 427,310 |
| Apr 11, 2025 | 5.35 | 5.43 | 5.31 | 5.36 | 5.15 | -0.19% | 603,181 |
| Apr 10, 2025 | 5.59 | 5.60 | 5.32 | 5.37 | 5.16 | -4.62% | 445,309 |
| Apr 9, 2025 | 5.52 | 5.66 | 5.30 | 5.63 | 5.41 | 2.55% | 1,011,101 |