XAI Octagon Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
3.100
-0.040 (-1.27%)
Mar 18, 2026, 4:00 PM EDT - Market closed
XFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.15 | 3.15 | 3.07 | 3.10 | 3.10 | -1.27% | 824,172 |
| Mar 17, 2026 | 3.23 | 3.25 | 3.14 | 3.14 | 3.14 | -3.09% | 573,650 |
| Mar 16, 2026 | 3.21 | 3.28 | 3.17 | 3.24 | 3.24 | 0.31% | 369,915 |
| Mar 13, 2026 | 3.32 | 3.35 | 3.22 | 3.23 | 3.17 | -2.42% | 425,020 |
| Mar 12, 2026 | 3.41 | 3.44 | 3.31 | 3.31 | 3.25 | -2.07% | 1,406,362 |
| Mar 11, 2026 | 3.30 | 3.43 | 3.28 | 3.38 | 3.32 | 3.05% | 939,227 |
| Mar 10, 2026 | 3.11 | 3.31 | 3.08 | 3.28 | 3.22 | 5.47% | 972,212 |
| Mar 9, 2026 | 3.05 | 3.11 | 2.99 | 3.11 | 3.05 | -0.32% | 1,406,497 |
| Mar 6, 2026 | 3.26 | 3.26 | 3.11 | 3.12 | 3.06 | -5.45% | 1,989,438 |
| Mar 5, 2026 | 3.30 | 3.38 | 3.26 | 3.30 | 3.24 | 0.30% | 869,284 |
| Mar 4, 2026 | 3.38 | 3.39 | 3.28 | 3.29 | 3.23 | -2.66% | 1,286,965 |
| Mar 3, 2026 | 3.45 | 3.45 | 3.29 | 3.38 | 3.32 | -1.74% | 1,049,221 |
| Mar 2, 2026 | 3.31 | 3.52 | 3.31 | 3.44 | 3.38 | 2.69% | 745,160 |
| Feb 27, 2026 | 3.48 | 3.48 | 3.31 | 3.35 | 3.29 | -3.74% | 1,532,226 |
| Feb 26, 2026 | 3.57 | 3.60 | 3.47 | 3.48 | 3.42 | -5.43% | 1,716,698 |
| Feb 25, 2026 | 3.74 | 3.74 | 3.66 | 3.68 | 3.61 | -1.34% | 752,340 |
| Feb 24, 2026 | 3.74 | 3.76 | 3.72 | 3.73 | 3.66 | - | 507,431 |
| Feb 23, 2026 | 3.82 | 3.83 | 3.72 | 3.73 | 3.66 | -2.61% | 867,279 |
| Feb 20, 2026 | 3.88 | 3.88 | 3.81 | 3.83 | 3.76 | -1.54% | 546,851 |
| Feb 19, 2026 | 3.87 | 3.96 | 3.87 | 3.89 | 3.82 | -1.52% | 484,216 |
| Feb 18, 2026 | 3.98 | 3.98 | 3.88 | 3.95 | 3.88 | -0.75% | 1,953,734 |
| Feb 17, 2026 | 3.97 | 4.01 | 3.95 | 3.98 | 3.91 | -2.21% | 1,116,681 |
| Feb 13, 2026 | 4.07 | 4.08 | 4.06 | 4.07 | 3.94 | -0.49% | 238,640 |
| Feb 12, 2026 | 4.11 | 4.13 | 4.09 | 4.09 | 3.95 | -0.49% | 429,094 |
| Feb 11, 2026 | 4.10 | 4.13 | 4.04 | 4.11 | 3.97 | 1.73% | 568,295 |
| Feb 10, 2026 | 4.17 | 4.17 | 4.04 | 4.04 | 3.91 | -2.42% | 707,659 |
| Feb 9, 2026 | 4.17 | 4.19 | 4.12 | 4.14 | 4.00 | -1.43% | 843,570 |
| Feb 6, 2026 | 4.26 | 4.27 | 4.20 | 4.20 | 4.06 | -0.94% | 520,486 |
| Feb 5, 2026 | 4.34 | 4.34 | 4.22 | 4.24 | 4.10 | -2.30% | 710,873 |
| Feb 4, 2026 | 4.35 | 4.38 | 4.33 | 4.34 | 4.20 | -0.23% | 437,308 |
| Feb 3, 2026 | 4.40 | 4.41 | 4.33 | 4.35 | 4.21 | -1.14% | 1,201,830 |
| Feb 2, 2026 | 4.45 | 4.45 | 4.39 | 4.40 | 4.25 | -2.00% | 828,667 |
| Jan 30, 2026 | 4.54 | 4.54 | 4.46 | 4.49 | 4.34 | -0.88% | 926,704 |
| Jan 29, 2026 | 4.55 | 4.56 | 4.52 | 4.53 | 4.38 | -0.66% | 399,940 |
| Jan 28, 2026 | 4.55 | 4.58 | 4.53 | 4.56 | 4.41 | - | 334,584 |
| Jan 27, 2026 | 4.59 | 4.60 | 4.56 | 4.56 | 4.41 | -0.65% | 296,010 |
| Jan 26, 2026 | 4.62 | 4.62 | 4.59 | 4.59 | 4.44 | -0.43% | 367,510 |
| Jan 23, 2026 | 4.60 | 4.62 | 4.60 | 4.61 | 4.46 | -0.22% | 287,891 |
| Jan 22, 2026 | 4.60 | 4.65 | 4.60 | 4.62 | 4.47 | 0.22% | 284,448 |
| Jan 21, 2026 | 4.62 | 4.62 | 4.59 | 4.61 | 4.46 | 0.88% | 192,642 |
| Jan 20, 2026 | 4.62 | 4.63 | 4.56 | 4.57 | 4.42 | -1.30% | 503,143 |
| Jan 16, 2026 | 4.65 | 4.68 | 4.59 | 4.63 | 4.48 | -0.43% | 418,531 |
| Jan 15, 2026 | 4.66 | 4.74 | 4.65 | 4.65 | 4.50 | -2.11% | 590,085 |
| Jan 14, 2026 | 4.75 | 4.77 | 4.74 | 4.75 | 4.54 | - | 377,684 |
| Jan 13, 2026 | 4.74 | 4.75 | 4.68 | 4.75 | 4.54 | 1.06% | 337,849 |
| Jan 12, 2026 | 4.70 | 4.71 | 4.66 | 4.70 | 4.49 | - | 479,529 |
| Jan 9, 2026 | 4.69 | 4.73 | 4.68 | 4.70 | 4.49 | -0.21% | 316,786 |
| Jan 8, 2026 | 4.71 | 4.71 | 4.70 | 4.71 | 4.50 | 0.43% | 221,116 |
| Jan 7, 2026 | 4.75 | 4.76 | 4.69 | 4.69 | 4.48 | -1.05% | 260,674 |
| Jan 6, 2026 | 4.72 | 4.74 | 4.71 | 4.74 | 4.53 | 0.85% | 353,871 |