XAI Octagon Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
5.86
-0.06 (-1.01%)
At close: Apr 3, 2025, 4:00 PM
5.81
-0.05 (-0.86%)
Pre-market: Apr 4, 2025, 5:27 AM EDT
XFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 5.85 | 5.87 | 5.75 | 5.86 | 5.86 | -1.01% | 762,328 |
| Apr 2, 2025 | 5.90 | 5.95 | 5.88 | 5.92 | 5.92 | 0.17% | 379,615 |
| Apr 1, 2025 | 5.96 | 5.96 | 5.87 | 5.91 | 5.91 | - | 457,573 |
| Mar 31, 2025 | 6.01 | 6.02 | 5.89 | 5.91 | 5.91 | -0.84% | 782,227 |
| Mar 28, 2025 | 6.00 | 6.00 | 5.95 | 5.96 | 5.96 | 0.17% | 215,120 |
| Mar 27, 2025 | 5.93 | 5.96 | 5.92 | 5.95 | 5.95 | 0.34% | 247,867 |
| Mar 26, 2025 | 6.00 | 6.01 | 5.92 | 5.93 | 5.93 | -1.17% | 480,710 |
| Mar 25, 2025 | 6.03 | 6.05 | 5.93 | 6.00 | 6.00 | -0.33% | 344,483 |
| Mar 24, 2025 | 6.06 | 6.07 | 6.00 | 6.02 | 6.02 | -0.17% | 423,846 |
| Mar 21, 2025 | 6.04 | 6.08 | 6.02 | 6.03 | 6.03 | -0.17% | 264,042 |
| Mar 20, 2025 | 6.02 | 6.04 | 6.00 | 6.04 | 6.04 | 0.67% | 231,849 |
| Mar 19, 2025 | 6.03 | 6.07 | 5.92 | 6.00 | 6.00 | -0.50% | 1,175,928 |
| Mar 18, 2025 | 6.17 | 6.18 | 6.02 | 6.03 | 6.03 | -2.43% | 628,729 |
| Mar 17, 2025 | 6.16 | 6.18 | 6.14 | 6.18 | 6.18 | 0.49% | 691,062 |
| Mar 14, 2025 | 6.17 | 6.20 | 6.13 | 6.15 | 6.07 | 0.08% | 403,818 |
| Mar 13, 2025 | 6.12 | 6.17 | 6.12 | 6.15 | 6.07 | 0.41% | 274,815 |
| Mar 12, 2025 | 6.17 | 6.20 | 6.12 | 6.12 | 6.05 | -0.49% | 631,514 |
| Mar 11, 2025 | 6.20 | 6.23 | 6.15 | 6.15 | 6.07 | -0.97% | 703,132 |
| Mar 10, 2025 | 6.23 | 6.27 | 6.16 | 6.21 | 6.13 | -0.96% | 865,875 |
| Mar 7, 2025 | 6.37 | 6.38 | 6.19 | 6.27 | 6.19 | -2.03% | 1,443,599 |
| Mar 6, 2025 | 6.40 | 6.44 | 6.40 | 6.40 | 6.32 | -0.62% | 239,698 |
| Mar 5, 2025 | 6.44 | 6.44 | 6.41 | 6.44 | 6.36 | 0.31% | 186,727 |
| Mar 4, 2025 | 6.44 | 6.45 | 6.38 | 6.42 | 6.34 | -0.31% | 362,919 |
| Mar 3, 2025 | 6.45 | 6.45 | 6.41 | 6.44 | 6.36 | 0.63% | 456,903 |
| Feb 28, 2025 | 6.34 | 6.42 | 6.34 | 6.40 | 6.32 | 0.87% | 533,451 |
| Feb 27, 2025 | 6.38 | 6.38 | 6.34 | 6.35 | 6.27 | -0.24% | 340,353 |
| Feb 26, 2025 | 6.40 | 6.40 | 6.36 | 6.36 | 6.28 | -0.16% | 243,416 |
| Feb 25, 2025 | 6.37 | 6.40 | 6.35 | 6.37 | 6.29 | -0.31% | 389,849 |
| Feb 24, 2025 | 6.42 | 6.42 | 6.36 | 6.39 | 6.31 | 0.16% | 341,717 |
| Feb 21, 2025 | 6.42 | 6.43 | 6.37 | 6.38 | 6.30 | -0.31% | 476,397 |
| Feb 20, 2025 | 6.40 | 6.43 | 6.37 | 6.40 | 6.32 | 0.16% | 707,136 |
| Feb 19, 2025 | 6.42 | 6.44 | 6.39 | 6.39 | 6.31 | -0.78% | 787,357 |
| Feb 18, 2025 | 6.45 | 6.46 | 6.40 | 6.44 | 6.36 | -1.08% | 712,342 |
| Feb 14, 2025 | 6.60 | 6.60 | 6.48 | 6.51 | 6.35 | -0.61% | 708,425 |
| Feb 13, 2025 | 6.57 | 6.59 | 6.51 | 6.55 | 6.39 | - | 1,195,187 |
| Feb 12, 2025 | 6.57 | 6.57 | 6.52 | 6.55 | 6.39 | - | 424,852 |
| Feb 11, 2025 | 6.54 | 6.56 | 6.51 | 6.55 | 6.39 | 0.15% | 260,385 |
| Feb 10, 2025 | 6.53 | 6.54 | 6.50 | 6.54 | 6.38 | -0.30% | 688,555 |
| Feb 7, 2025 | 6.62 | 6.62 | 6.51 | 6.56 | 6.40 | -0.46% | 658,837 |
| Feb 6, 2025 | 6.63 | 6.64 | 6.54 | 6.59 | 6.43 | -0.30% | 924,948 |
| Feb 5, 2025 | 6.62 | 6.63 | 6.59 | 6.61 | 6.45 | 0.15% | 427,140 |
| Feb 4, 2025 | 6.55 | 6.62 | 6.55 | 6.60 | 6.44 | 0.30% | 472,784 |
| Feb 3, 2025 | 6.49 | 6.59 | 6.48 | 6.58 | 6.42 | 0.46% | 567,079 |
| Jan 31, 2025 | 6.48 | 6.60 | 6.48 | 6.55 | 6.39 | 0.61% | 616,657 |
| Jan 30, 2025 | 6.52 | 6.53 | 6.48 | 6.51 | 6.35 | 0.62% | 528,587 |
| Jan 29, 2025 | 6.54 | 6.57 | 6.47 | 6.47 | 6.32 | -0.92% | 573,935 |
| Jan 28, 2025 | 6.56 | 6.58 | 6.52 | 6.53 | 6.37 | -0.23% | 754,717 |
| Jan 27, 2025 | 6.51 | 6.55 | 6.50 | 6.55 | 6.39 | -0.08% | 570,290 |
| Jan 24, 2025 | 6.55 | 6.58 | 6.55 | 6.55 | 6.39 | 0.15% | 613,281 |
| Jan 23, 2025 | 6.49 | 6.55 | 6.45 | 6.54 | 6.38 | 0.93% | 659,382 |