XAI Octagon Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
4.580
-0.030 (-0.65%)
Dec 5, 2025, 4:00 PM EST - Market closed
XFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.58 | 4.61 | 4.58 | 4.58 | 4.58 | -0.65% | 895,721 |
| Dec 4, 2025 | 4.61 | 4.63 | 4.57 | 4.61 | 4.61 | -0.43% | 602,311 |
| Dec 3, 2025 | 4.60 | 4.65 | 4.59 | 4.63 | 4.63 | 0.22% | 560,737 |
| Dec 2, 2025 | 4.60 | 4.63 | 4.56 | 4.62 | 4.62 | 0.43% | 988,125 |
| Dec 1, 2025 | 4.64 | 4.65 | 4.58 | 4.60 | 4.60 | -1.50% | 836,342 |
| Nov 28, 2025 | 4.59 | 4.67 | 4.59 | 4.67 | 4.67 | 1.30% | 432,309 |
| Nov 26, 2025 | 4.59 | 4.64 | 4.58 | 4.61 | 4.61 | 0.22% | 608,364 |
| Nov 25, 2025 | 4.56 | 4.60 | 4.50 | 4.60 | 4.60 | 1.55% | 1,349,875 |
| Nov 24, 2025 | 4.50 | 4.55 | 4.45 | 4.53 | 4.53 | 1.34% | 1,595,011 |
| Nov 21, 2025 | 4.45 | 4.49 | 4.41 | 4.47 | 4.47 | 0.68% | 941,467 |
| Nov 20, 2025 | 4.49 | 4.52 | 4.43 | 4.44 | 4.44 | -0.67% | 1,141,292 |
| Nov 19, 2025 | 4.56 | 4.57 | 4.46 | 4.47 | 4.47 | -1.97% | 1,223,503 |
| Nov 18, 2025 | 4.63 | 4.64 | 4.55 | 4.56 | 4.56 | -1.94% | 1,034,708 |
| Nov 17, 2025 | 4.69 | 4.69 | 4.61 | 4.65 | 4.65 | -2.52% | 970,099 |
| Nov 14, 2025 | 4.81 | 4.85 | 4.77 | 4.77 | 4.70 | -1.24% | 548,026 |
| Nov 13, 2025 | 4.85 | 4.85 | 4.78 | 4.83 | 4.76 | -0.62% | 654,155 |
| Nov 12, 2025 | 4.85 | 4.88 | 4.81 | 4.86 | 4.79 | - | 497,527 |
| Nov 11, 2025 | 4.86 | 4.88 | 4.83 | 4.86 | 4.79 | -0.61% | 489,220 |
| Nov 10, 2025 | 4.91 | 4.93 | 4.87 | 4.89 | 4.82 | -0.61% | 704,551 |
| Nov 7, 2025 | 4.94 | 4.96 | 4.91 | 4.92 | 4.85 | -0.20% | 515,967 |
| Nov 6, 2025 | 4.97 | 4.98 | 4.92 | 4.93 | 4.86 | -0.20% | 402,173 |
| Nov 5, 2025 | 4.96 | 4.96 | 4.93 | 4.94 | 4.87 | -0.40% | 466,184 |
| Nov 4, 2025 | 4.93 | 4.98 | 4.92 | 4.96 | 4.89 | 0.61% | 1,035,111 |
| Nov 3, 2025 | 4.92 | 4.95 | 4.89 | 4.93 | 4.86 | -0.40% | 649,304 |
| Oct 31, 2025 | 4.95 | 4.97 | 4.92 | 4.95 | 4.88 | 0.61% | 485,716 |
| Oct 30, 2025 | 4.94 | 4.94 | 4.91 | 4.92 | 4.85 | 0.20% | 281,311 |
| Oct 29, 2025 | 4.90 | 4.94 | 4.90 | 4.91 | 4.84 | -0.61% | 529,762 |
| Oct 28, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.87 | -0.40% | 364,533 |
| Oct 27, 2025 | 4.99 | 5.02 | 4.95 | 4.96 | 4.89 | -1.20% | 435,013 |
| Oct 24, 2025 | 4.95 | 5.02 | 4.94 | 5.02 | 4.95 | 1.83% | 540,075 |
| Oct 23, 2025 | 4.90 | 4.94 | 4.89 | 4.93 | 4.86 | - | 485,706 |
| Oct 22, 2025 | 4.93 | 4.94 | 4.88 | 4.93 | 4.86 | 0.82% | 434,110 |
| Oct 21, 2025 | 4.75 | 4.89 | 4.73 | 4.89 | 4.82 | 0.82% | 832,927 |
| Oct 20, 2025 | 4.91 | 4.91 | 4.77 | 4.85 | 4.78 | -1.02% | 1,567,514 |
| Oct 17, 2025 | 4.91 | 4.93 | 4.82 | 4.90 | 4.83 | -0.41% | 940,853 |
| Oct 16, 2025 | 4.97 | 4.98 | 4.89 | 4.92 | 4.85 | -1.17% | 962,029 |
| Oct 15, 2025 | 5.03 | 5.03 | 4.95 | 4.98 | 4.90 | -2.58% | 1,016,980 |
| Oct 14, 2025 | 5.15 | 5.15 | 5.10 | 5.11 | 4.97 | -0.78% | 410,546 |
| Oct 13, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.00 | -0.77% | 480,493 |
| Oct 10, 2025 | 5.25 | 5.25 | 5.18 | 5.19 | 5.04 | -0.95% | 367,891 |
| Oct 9, 2025 | 5.24 | 5.27 | 5.22 | 5.24 | 5.09 | -0.38% | 427,681 |
| Oct 8, 2025 | 5.25 | 5.29 | 5.22 | 5.26 | 5.11 | 0.77% | 481,995 |
| Oct 7, 2025 | 5.24 | 5.25 | 5.21 | 5.22 | 5.07 | -0.38% | 644,636 |
| Oct 6, 2025 | 5.25 | 5.25 | 5.21 | 5.24 | 5.09 | -0.57% | 629,963 |
| Oct 3, 2025 | 5.29 | 5.30 | 5.25 | 5.27 | 5.12 | -0.19% | 510,821 |
| Oct 2, 2025 | 5.28 | 5.29 | 5.26 | 5.28 | 5.13 | -0.19% | 615,550 |
| Oct 1, 2025 | 5.30 | 5.31 | 5.27 | 5.29 | 5.14 | -0.19% | 550,544 |
| Sep 30, 2025 | 5.25 | 5.30 | 5.24 | 5.30 | 5.15 | 0.95% | 732,992 |
| Sep 29, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.10 | -1.13% | 519,276 |
| Sep 26, 2025 | 5.33 | 5.33 | 5.31 | 5.31 | 5.16 | - | 441,082 |
| Sep 25, 2025 | 5.37 | 5.38 | 5.30 | 5.31 | 5.16 | -1.12% | 529,737 |
| Sep 24, 2025 | 5.39 | 5.40 | 5.37 | 5.37 | 5.22 | -0.37% | 459,904 |
| Sep 23, 2025 | 5.33 | 5.39 | 5.33 | 5.39 | 5.24 | 0.75% | 367,762 |
| Sep 22, 2025 | 5.32 | 5.36 | 5.32 | 5.35 | 5.20 | 0.19% | 386,779 |
| Sep 19, 2025 | 5.32 | 5.34 | 5.31 | 5.34 | 5.19 | 0.56% | 617,713 |
| Sep 18, 2025 | 5.38 | 5.40 | 5.26 | 5.31 | 5.16 | -1.48% | 899,960 |
| Sep 17, 2025 | 5.50 | 5.54 | 5.38 | 5.39 | 5.24 | -1.82% | 840,780 |
| Sep 16, 2025 | 5.64 | 5.65 | 5.48 | 5.49 | 5.34 | -3.68% | 709,104 |
| Sep 15, 2025 | 5.67 | 5.70 | 5.65 | 5.70 | 5.47 | 0.88% | 346,582 |
| Sep 12, 2025 | 5.63 | 5.67 | 5.63 | 5.65 | 5.42 | 0.36% | 461,822 |
| Sep 11, 2025 | 5.65 | 5.65 | 5.61 | 5.63 | 5.40 | - | 506,227 |
| Sep 10, 2025 | 5.62 | 5.63 | 5.56 | 5.63 | 5.40 | 0.36% | 700,411 |
| Sep 9, 2025 | 5.58 | 5.62 | 5.56 | 5.61 | 5.38 | 0.90% | 628,816 |
| Sep 8, 2025 | 5.58 | 5.60 | 5.56 | 5.56 | 5.34 | -0.54% | 494,808 |
| Sep 5, 2025 | 5.60 | 5.60 | 5.57 | 5.59 | 5.37 | 0.18% | 278,306 |
| Sep 4, 2025 | 5.60 | 5.60 | 5.53 | 5.58 | 5.36 | -0.71% | 308,005 |
| Sep 3, 2025 | 5.57 | 5.62 | 5.52 | 5.62 | 5.39 | 1.08% | 710,298 |
| Sep 2, 2025 | 5.56 | 5.58 | 5.51 | 5.56 | 5.34 | - | 631,183 |
| Aug 29, 2025 | 5.48 | 5.56 | 5.48 | 5.56 | 5.34 | 1.46% | 608,987 |
| Aug 28, 2025 | 5.45 | 5.49 | 5.44 | 5.48 | 5.26 | - | 370,331 |
| Aug 27, 2025 | 5.43 | 5.48 | 5.43 | 5.48 | 5.26 | 0.37% | 377,839 |
| Aug 26, 2025 | 5.40 | 5.47 | 5.40 | 5.46 | 5.24 | 0.74% | 521,999 |
| Aug 25, 2025 | 5.47 | 5.48 | 5.40 | 5.42 | 5.20 | -1.09% | 588,231 |
| Aug 22, 2025 | 5.52 | 5.53 | 5.47 | 5.48 | 5.26 | -0.36% | 335,906 |
| Aug 21, 2025 | 5.53 | 5.53 | 5.48 | 5.50 | 5.28 | -0.18% | 426,481 |
| Aug 20, 2025 | 5.50 | 5.52 | 5.48 | 5.51 | 5.29 | 0.55% | 471,924 |
| Aug 19, 2025 | 5.48 | 5.48 | 5.45 | 5.48 | 5.26 | 0.37% | 417,474 |
| Aug 18, 2025 | 5.47 | 5.48 | 5.40 | 5.46 | 5.24 | -0.18% | 556,152 |
| Aug 15, 2025 | 5.52 | 5.53 | 5.45 | 5.47 | 5.25 | -2.32% | 485,814 |
| Aug 14, 2025 | 5.60 | 5.61 | 5.56 | 5.60 | 5.31 | 0.90% | 699,700 |
| Aug 13, 2025 | 5.55 | 5.60 | 5.52 | 5.55 | 5.26 | 0.18% | 722,761 |
| Aug 12, 2025 | 5.50 | 5.55 | 5.50 | 5.54 | 5.25 | 1.47% | 873,175 |
| Aug 11, 2025 | 5.46 | 5.46 | 5.44 | 5.46 | 5.18 | 0.37% | 499,928 |
| Aug 8, 2025 | 5.49 | 5.50 | 5.42 | 5.44 | 5.16 | -0.91% | 636,287 |
| Aug 7, 2025 | 5.52 | 5.53 | 5.46 | 5.49 | 5.20 | -1.08% | 761,753 |
| Aug 6, 2025 | 5.56 | 5.58 | 5.55 | 5.55 | 5.26 | - | 356,531 |
| Aug 5, 2025 | 5.57 | 5.59 | 5.52 | 5.55 | 5.26 | -0.36% | 517,870 |
| Aug 4, 2025 | 5.57 | 5.59 | 5.53 | 5.57 | 5.28 | - | 405,357 |
| Aug 1, 2025 | 5.59 | 5.61 | 5.55 | 5.57 | 5.28 | -0.18% | 610,514 |
| Jul 31, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.29 | - | 597,682 |
| Jul 30, 2025 | 5.54 | 5.60 | 5.53 | 5.58 | 5.29 | 0.18% | 450,714 |
| Jul 29, 2025 | 5.56 | 5.58 | 5.52 | 5.57 | 5.28 | 0.72% | 339,957 |
| Jul 28, 2025 | 5.51 | 5.54 | 5.50 | 5.53 | 5.24 | 0.36% | 671,746 |
| Jul 25, 2025 | 5.47 | 5.51 | 5.44 | 5.51 | 5.22 | 1.10% | 562,978 |
| Jul 24, 2025 | 5.50 | 5.51 | 5.42 | 5.45 | 5.17 | -1.09% | 1,266,265 |
| Jul 23, 2025 | 5.55 | 5.56 | 5.50 | 5.51 | 5.22 | -0.90% | 599,889 |
| Jul 22, 2025 | 5.52 | 5.56 | 5.50 | 5.56 | 5.27 | 0.72% | 414,485 |
| Jul 21, 2025 | 5.55 | 5.57 | 5.50 | 5.52 | 5.23 | -0.90% | 602,745 |
| Jul 18, 2025 | 5.58 | 5.59 | 5.54 | 5.57 | 5.28 | - | 218,837 |
| Jul 17, 2025 | 5.57 | 5.57 | 5.53 | 5.57 | 5.28 | 0.36% | 389,366 |