Skip to main content
XAI Octagon Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
6.62
+0.07 (1.07%)
Dec 20, 2024, 4:00 PM EST - Market closed

XFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.576.636.486.626.621.07%766,925
Dec 19, 20246.376.566.376.556.552.83%1,036,320
Dec 18, 20246.576.606.296.376.37-3.04%1,811,300
Dec 17, 20246.676.676.556.576.57-1.79%1,127,344
Dec 16, 20246.756.806.686.696.69-1.62%1,019,300
Dec 13, 20246.826.846.776.806.720.15%574,097
Dec 12, 20246.716.816.716.796.711.19%622,441
Dec 11, 20246.736.796.706.716.63-0.45%642,865
Dec 10, 20246.846.846.686.746.66-1.03%1,207,200
Dec 9, 20246.856.866.816.816.73-0.58%526,049
Dec 6, 20246.846.856.836.856.770.29%485,600
Dec 5, 20246.876.886.826.836.75-0.44%471,313
Dec 4, 20246.866.906.866.866.780.44%560,545
Dec 3, 20246.896.956.806.836.75-4.48%3,630,543
Dec 2, 20247.077.167.067.157.071.42%1,010,828
Nov 29, 20247.007.077.007.056.970.43%302,600
Nov 27, 20246.977.036.967.026.940.86%512,746
Nov 26, 20246.966.986.946.966.880.14%265,200
Nov 25, 20246.956.956.916.956.87-0.14%790,936
Nov 22, 20246.926.966.896.966.880.87%612,602
Nov 21, 20246.916.926.866.906.820.15%1,416,509
Nov 20, 20246.906.916.866.896.81-0.14%400,301
Nov 19, 20246.916.916.876.906.82-437,757
Nov 18, 20246.906.916.886.906.82-505,000
Nov 15, 20246.946.946.896.906.90-1.29%479,739
Nov 14, 20246.997.026.976.996.90-779,800
Nov 13, 20247.007.016.986.996.900.14%487,644
Nov 12, 20246.996.996.976.986.90-0.14%481,111
Nov 11, 20246.956.996.916.996.900.87%687,443
Nov 8, 20246.956.966.906.936.85-0.29%640,200
Nov 7, 20246.936.956.926.956.870.43%629,200
Nov 6, 20246.946.946.906.926.840.14%508,591
Nov 5, 20246.896.916.876.916.830.58%433,600
Nov 4, 20246.896.916.876.876.79-0.15%684,600
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%468,700
Oct 29, 20246.906.906.876.896.810.15%568,426
Oct 28, 20246.866.896.866.886.800.29%556,000
Oct 25, 20246.866.876.846.866.780.15%749,765
Oct 24, 20246.846.876.836.856.770.15%1,000,900
Oct 23, 20246.836.846.766.846.760.15%906,000
Oct 22, 20246.836.846.816.836.75-317,004
Oct 21, 20246.826.846.816.836.75-300,700
Oct 18, 20246.836.856.816.836.830.29%412,729
Oct 17, 20246.836.856.806.816.81-0.15%409,721
Oct 16, 20246.856.866.806.826.82-0.44%785,405
Oct 15, 20246.836.856.826.856.85-0.87%589,002
Oct 14, 20246.906.926.896.916.830.29%810,500
Oct 11, 20246.866.906.866.896.810.15%435,704
Oct 10, 20246.886.896.856.886.800.15%376,750
Oct 9, 20246.856.886.856.876.790.29%356,219
Oct 8, 20246.866.876.846.856.77-0.15%291,902
Oct 7, 20246.876.876.846.866.78-545,200
Oct 4, 20246.896.896.846.866.780.15%485,200
Oct 3, 20246.856.916.836.856.770.15%617,089
Oct 2, 20246.816.866.816.846.76-322,900
Oct 1, 20246.836.876.826.846.760.29%600,200
Sep 30, 20246.806.846.796.826.74-577,416
Sep 27, 20246.836.846.816.826.74-0.15%341,663
Sep 26, 20246.846.846.816.836.750.44%318,900
Sep 25, 20246.816.836.806.806.72-0.44%441,366
Sep 24, 20246.836.856.816.836.750.15%417,605
Sep 23, 20246.826.826.796.826.740.74%960,600
Sep 20, 20246.786.806.776.776.69-0.59%602,200
Sep 19, 20246.816.826.796.816.72-363,633
Sep 18, 20246.846.846.796.816.73-0.58%593,600
Sep 17, 20246.846.856.816.856.77-0.72%416,900
Sep 16, 20246.926.936.896.906.730.15%705,368
Sep 13, 20246.916.916.876.896.72-410,300
Sep 12, 20246.906.926.886.896.720.15%342,815
Sep 11, 20246.906.906.876.886.71-0.29%239,513
Sep 10, 20246.946.946.886.906.730.15%460,647
Sep 9, 20246.916.926.886.896.72-0.14%556,500
Sep 6, 20246.926.926.886.906.73-0.14%306,100
Sep 5, 20246.916.936.906.916.74-325,316
Sep 4, 20246.906.936.896.916.740.29%510,831
Sep 3, 20246.826.896.776.896.72-807,597
Aug 30, 20246.926.936.896.896.72-0.58%455,725
Aug 29, 20246.936.936.896.936.760.43%365,703
Aug 28, 20246.876.916.876.906.730.29%200,818
Aug 27, 20246.916.926.866.886.71-0.15%277,400
Aug 26, 20246.906.926.886.896.72-0.14%406,809
Aug 23, 20246.876.926.866.906.730.29%357,100
Aug 22, 20246.866.886.806.886.710.29%322,943
Aug 21, 20246.816.886.806.866.690.44%442,119
Aug 20, 20246.856.896.816.836.66-0.73%690,100
Aug 19, 20246.896.896.856.886.710.29%417,826
Aug 16, 20246.866.896.856.866.69-0.15%324,701
Aug 15, 20246.916.956.856.876.70-1.58%605,222
Aug 14, 20246.997.006.976.986.73-0.14%484,264
Aug 13, 20247.007.016.966.996.74-755,346
Aug 12, 20246.977.006.956.996.740.58%560,347
Aug 9, 20246.966.976.936.956.70-318,400
Aug 8, 20246.966.966.946.956.700.43%346,693
Aug 7, 20246.956.966.916.926.670.14%401,405
Aug 6, 20246.926.976.906.916.660.44%429,912
Aug 5, 20246.876.906.536.886.63-1.15%1,303,247
Aug 2, 20247.027.056.946.966.71-1.14%875,737
Aug 1, 20247.097.127.037.046.78-0.28%507,608