XAI Floating Rate & Alternative Income Trust (XFLT)

NYSE: XFLT · Real-Time Price · USD

15.95

-0.03 (-0.19%)

At close: Nov 13, 2026, 4:00 PM EST

15.93

-0.02 (-0.13%)

After-hours: Nov 13, 2026, 7:30 PM EST

XFLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.92	16.11	15.80	15.95	15.95	-0.19%	101,945
Nov 12, 2026	16.02	16.10	15.77	15.98	15.98	-0.19%	51,358
Nov 11, 2026	15.91	16.41	15.90	16.01	16.01	-0.37%	94,426
Nov 10, 2026	16.20	16.37	16.07	16.07	16.07	-1.71%	52,509
Nov 9, 2026	16.11	16.48	16.11	16.35	16.35	0.80%	47,334
Nov 6, 2026	16.03	16.29	15.98	16.22	16.22	1.37%	35,361
Nov 5, 2026	16.35	16.46	16.00	16.00	16.00	-4.19%	75,986
Nov 4, 2026	16.59	16.90	16.44	16.70	16.70	0.66%	165,880
Nov 3, 2026	16.56	16.60	16.28	16.59	16.59	0.91%	132,173
Nov 2, 2026	16.19	17.21	16.07	16.44	16.44	1.67%	225,995
Oct 30, 2026	16.06	16.25	16.02	16.17	16.17	0.81%	85,099
Oct 29, 2026	15.86	16.11	15.86	16.04	16.04	0.38%	98,781
Oct 28, 2026	16.44	16.44	15.98	15.98	15.98	-2.86%	202,873
Oct 27, 2026	16.55	16.65	16.42	16.45	16.45	-0.06%	218,598
Oct 26, 2026	16.50	16.77	16.44	16.46	16.46	0.06%	95,719
Oct 23, 2026	17.00	17.17	16.34	16.45	16.45	-2.72%	446,104
Oct 22, 2026	16.87	16.93	16.81	16.91	16.91	-0.70%	40,520
Oct 21, 2026	17.00	17.17	16.90	17.03	17.03	-0.06%	63,195
Oct 20, 2026	17.22	17.24	16.79	17.04	17.04	-3.67%	142,246
Oct 19, 2026	18.17	18.17	17.52	17.69	17.69	-2.86%	95,321
Oct 16, 2026	18.42	18.57	18.15	18.21	18.21	-1.46%	90,858
Oct 15, 2026	18.57	18.66	18.47	18.48	18.48	-0.19%	46,265
Oct 14, 2026	18.75	18.85	18.63	18.74	18.52	-0.53%	53,119
Oct 13, 2026	18.90	18.94	18.81	18.84	18.61	-0.26%	124,495
Oct 12, 2026	18.87	18.97	18.85	18.89	18.66	-0.26%	108,564
Oct 9, 2026	18.98	19.09	18.85	18.94	18.71	-0.26%	142,749
Oct 8, 2026	18.90	19.08	18.90	18.99	18.76	0.11%	239,729
Oct 7, 2026	19.10	19.14	18.93	18.97	18.74	-0.84%	174,792
Oct 6, 2026	19.23	19.30	19.11	19.13	18.90	-0.88%	190,850
Oct 5, 2026	19.32	19.34	19.16	19.30	19.07	-0.05%	113,898
Oct 2, 2026	19.26	19.49	19.12	19.31	19.08	0.68%	109,055
Oct 1, 2026	19.28	19.43	19.11	19.18	18.95	-0.21%	92,214
Sep 30, 2026	19.18	19.47	19.16	19.22	18.99	0.37%	46,678
Sep 29, 2026	19.16	19.37	19.13	19.15	18.92	-0.05%	144,118
Sep 28, 2026	19.26	19.26	19.16	19.16	18.93	-0.57%	31,976
Sep 25, 2026	19.50	19.50	19.23	19.27	19.04	-0.46%	29,421
Sep 24, 2026	19.42	19.48	19.30	19.36	19.13	-0.31%	52,656
Sep 23, 2026	19.42	19.54	19.39	19.42	19.19	-0.46%	93,808
Sep 22, 2026	19.57	19.59	19.39	19.51	19.28	-0.31%	117,573
Sep 21, 2026	19.43	19.60	19.43	19.57	19.34	1.77%	200,039
Sep 18, 2026	19.40	19.40	19.18	19.23	19.00	-0.47%	65,062
Sep 17, 2026	19.19	19.38	19.16	19.32	19.09	0.68%	55,858
Sep 16, 2026	19.14	19.29	19.10	19.19	18.96	0.31%	60,964
Sep 15, 2026	19.11	19.24	19.02	19.13	18.90	0.24%	79,189
Sep 14, 2026	19.60	19.60	19.25	19.31	18.86	-1.08%	49,739
Sep 11, 2026	19.53	19.60	19.35	19.52	19.06	0.88%	67,031
Sep 10, 2026	19.25	19.50	19.25	19.35	18.89	-0.15%	71,107
Sep 9, 2026	19.40	19.40	19.25	19.38	18.92	0.10%	41,895
Sep 8, 2026	19.52	19.55	19.26	19.36	18.90	-0.46%	60,799
Sep 4, 2026	19.01	19.52	18.97	19.45	18.99	2.53%	49,381