XAI Octagon Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
17.77
+0.27 (1.54%)
At close: Apr 17, 2026, 4:00 PM EDT
17.77
0.00 (0.00%)
After-hours: Apr 17, 2026, 4:10 PM EDT
XFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 17.69 | 17.80 | 17.54 | 17.79 | - | 1.66% | 51,005 |
| Apr 16, 2026 | 17.39 | 17.75 | 17.39 | 17.50 | 17.50 | 0.23% | 67,035 |
| Apr 15, 2026 | 17.16 | 17.60 | 17.09 | 17.46 | 17.46 | -0.23% | 80,865 |
| Apr 14, 2026 | 17.84 | 17.87 | 17.50 | 17.50 | 17.28 | -1.07% | 130,315 |
| Apr 13, 2026 | 17.60 | 17.80 | 17.50 | 17.69 | 17.46 | 0.51% | 155,186 |
| Apr 10, 2026 | 17.47 | 17.72 | 17.47 | 17.60 | 17.37 | -0.06% | 43,892 |
| Apr 9, 2026 | 17.60 | 17.77 | 17.40 | 17.61 | 17.38 | 0.23% | 173,677 |
| Apr 8, 2026 | 17.22 | 17.73 | 17.22 | 17.57 | 17.34 | 3.05% | 120,587 |
| Apr 7, 2026 | 16.90 | 17.16 | 16.75 | 17.05 | 16.83 | 1.13% | 78,702 |
| Apr 6, 2026 | 16.88 | 16.89 | 16.65 | 16.86 | 16.64 | 0.66% | 85,535 |
| Apr 2, 2026 | 16.28 | 16.89 | 16.18 | 16.75 | 16.53 | -1.87% | 209,108 |
| Apr 1, 2026 | 17.08 | 17.20 | 16.93 | 17.07 | 16.85 | -0.64% | 169,096 |
| Mar 31, 2026 | 16.75 | 17.21 | 16.70 | 17.18 | 16.96 | 2.69% | 89,215 |
| Mar 30, 2026 | 16.85 | 16.88 | 16.57 | 16.73 | 16.51 | -0.71% | 76,859 |
| Mar 27, 2026 | 17.00 | 17.03 | 16.82 | 16.85 | 16.63 | -1.00% | 54,133 |
| Mar 26, 2026 | 16.21 | 17.02 | 16.15 | 17.02 | 16.80 | 4.29% | 140,349 |
| Mar 25, 2026 | 15.89 | 16.38 | 15.75 | 16.32 | 16.11 | 3.55% | 72,859 |
| Mar 24, 2026 | 15.64 | 15.76 | 15.54 | 15.76 | 15.56 | 0.38% | 206,188 |
| Mar 23, 2026 | 16.10 | 16.27 | 15.68 | 15.70 | 15.50 | -1.26% | 328,709 |
| Mar 20, 2026 | 16.35 | 16.50 | 15.90 | 15.90 | 15.70 | -2.45% | 172,140 |
| Mar 19, 2026 | 15.55 | 16.30 | 15.50 | 16.30 | 16.09 | 5.16% | 189,902 |
| Mar 18, 2026 | 15.75 | 15.75 | 15.35 | 15.50 | 15.30 | -1.27% | 164,858 |
| Mar 17, 2026 | 16.15 | 16.25 | 15.70 | 15.70 | 15.50 | -3.09% | 114,759 |
| Mar 16, 2026 | 16.05 | 16.39 | 15.85 | 16.20 | 15.99 | 0.31% | 74,407 |
| Mar 13, 2026 | 16.60 | 16.75 | 16.10 | 16.15 | 15.65 | -2.42% | 85,004 |
| Mar 12, 2026 | 17.05 | 17.19 | 16.55 | 16.55 | 16.03 | -2.07% | 281,272 |
| Mar 11, 2026 | 16.50 | 17.13 | 16.40 | 16.90 | 16.37 | 3.05% | 187,845 |
| Mar 10, 2026 | 15.55 | 16.55 | 15.40 | 16.40 | 15.89 | 5.47% | 194,442 |
| Mar 9, 2026 | 15.25 | 15.55 | 14.93 | 15.55 | 15.06 | -0.32% | 281,299 |
| Mar 6, 2026 | 16.30 | 16.30 | 15.55 | 15.60 | 15.11 | -5.45% | 397,887 |
| Mar 5, 2026 | 16.50 | 16.90 | 16.30 | 16.50 | 15.99 | 0.30% | 173,856 |
| Mar 4, 2026 | 16.90 | 16.93 | 16.40 | 16.45 | 15.94 | -2.66% | 257,393 |
| Mar 3, 2026 | 17.25 | 17.25 | 16.43 | 16.90 | 16.37 | -1.74% | 209,844 |
| Mar 2, 2026 | 16.55 | 17.60 | 16.53 | 17.20 | 16.66 | 2.69% | 149,032 |
| Feb 27, 2026 | 17.40 | 17.40 | 16.53 | 16.75 | 16.23 | -3.74% | 306,445 |
| Feb 26, 2026 | 17.85 | 18.00 | 17.35 | 17.40 | 16.86 | -5.43% | 343,339 |
| Feb 25, 2026 | 18.70 | 18.70 | 18.30 | 18.40 | 17.83 | -1.34% | 150,468 |
| Feb 24, 2026 | 18.70 | 18.80 | 18.60 | 18.65 | 18.07 | - | 101,486 |
| Feb 23, 2026 | 19.10 | 19.15 | 18.60 | 18.65 | 18.07 | -2.61% | 173,455 |
| Feb 20, 2026 | 19.40 | 19.40 | 19.05 | 19.15 | 18.55 | -1.54% | 109,370 |
| Feb 19, 2026 | 19.35 | 19.80 | 19.35 | 19.45 | 18.84 | -1.52% | 96,843 |
| Feb 18, 2026 | 19.90 | 19.90 | 19.40 | 19.75 | 19.13 | -0.75% | 390,746 |
| Feb 17, 2026 | 19.85 | 20.05 | 19.75 | 19.90 | 19.28 | -2.21% | 223,336 |
| Feb 13, 2026 | 20.35 | 20.40 | 20.30 | 20.35 | 19.42 | -0.49% | 47,728 |
| Feb 12, 2026 | 20.55 | 20.65 | 20.43 | 20.45 | 19.52 | -0.49% | 85,818 |
| Feb 11, 2026 | 20.50 | 20.63 | 20.18 | 20.55 | 19.62 | 1.73% | 113,659 |
| Feb 10, 2026 | 20.85 | 20.85 | 20.20 | 20.20 | 19.28 | -2.42% | 141,531 |
| Feb 9, 2026 | 20.85 | 20.97 | 20.60 | 20.70 | 19.76 | -1.43% | 168,714 |
| Feb 6, 2026 | 21.30 | 21.33 | 21.00 | 21.00 | 20.04 | -0.94% | 104,097 |
| Feb 5, 2026 | 21.70 | 21.70 | 21.10 | 21.20 | 20.24 | -2.30% | 142,174 |