Skip to main content
XAI Octagon Floating Rate & Alternative Income Trust (XFLT)
NYSE: XFLT · Real-Time Price · USD
18.40
+0.08 (0.44%)
At close: Apr 28, 2026, 4:00 PM EDT
18.42
+0.02 (0.11%)
After-hours: Apr 28, 2026, 7:00 PM EDT

XFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.3818.4918.3318.4018.400.44%96,141
Apr 27, 202618.2218.3818.1618.3218.321.16%53,449
Apr 24, 202618.1718.2318.0818.1118.110.39%46,837
Apr 23, 202618.1718.1717.9618.0418.04-0.22%66,563
Apr 22, 202618.0518.1818.0018.0818.080.17%39,648
Apr 21, 202618.1218.1618.0018.0518.050.39%43,968
Apr 20, 202617.8418.1517.8217.9817.981.18%87,304
Apr 17, 202617.6917.8217.5417.7717.771.54%52,892
Apr 16, 202617.3917.7517.3917.5017.500.23%67,035
Apr 15, 202617.1617.6017.0917.4617.46-0.23%80,865
Apr 14, 202617.8417.8717.5017.5017.28-1.07%130,315
Apr 13, 202617.6017.8017.5017.6917.460.51%155,186
Apr 10, 202617.4717.7217.4717.6017.37-0.06%43,892
Apr 9, 202617.6017.7717.4017.6117.380.23%173,677
Apr 8, 202617.2217.7317.2217.5717.343.05%120,587
Apr 7, 202616.9017.1616.7517.0516.831.13%78,702
Apr 6, 202616.8816.8916.6516.8616.640.66%85,535
Apr 2, 202616.2816.8916.1816.7516.53-1.87%209,108
Apr 1, 202617.0817.2016.9317.0716.85-0.64%169,096
Mar 31, 202616.7517.2116.7017.1816.962.69%89,215
Mar 30, 202616.8516.8816.5716.7316.51-0.71%76,859
Mar 27, 202617.0017.0316.8216.8516.63-1.00%54,133
Mar 26, 202616.2117.0216.1517.0216.804.29%140,349
Mar 25, 202615.8916.3815.7516.3216.113.55%72,859
Mar 24, 202615.6415.7615.5415.7615.560.38%206,188
Mar 23, 202616.1016.2715.6815.7015.50-1.26%328,709
Mar 20, 202616.3516.5015.9015.9015.70-2.45%172,140
Mar 19, 202615.5516.3015.5016.3016.095.16%189,902
Mar 18, 202615.7515.7515.3515.5015.30-1.27%164,858
Mar 17, 202616.1516.2515.7015.7015.50-3.09%114,759
Mar 16, 202616.0516.3915.8516.2015.990.31%74,407
Mar 13, 202616.6016.7516.1016.1515.65-2.42%85,004
Mar 12, 202617.0517.1916.5516.5516.03-2.07%281,272
Mar 11, 202616.5017.1316.4016.9016.373.05%187,845
Mar 10, 202615.5516.5515.4016.4015.895.47%194,442
Mar 9, 202615.2515.5514.9315.5515.06-0.32%281,299
Mar 6, 202616.3016.3015.5515.6015.11-5.45%397,887
Mar 5, 202616.5016.9016.3016.5015.990.30%173,856
Mar 4, 202616.9016.9316.4016.4515.94-2.66%257,393
Mar 3, 202617.2517.2516.4316.9016.37-1.74%209,844
Mar 2, 202616.5517.6016.5317.2016.662.69%149,032
Feb 27, 202617.4017.4016.5316.7516.23-3.74%306,445
Feb 26, 202617.8518.0017.3517.4016.86-5.43%343,339
Feb 25, 202618.7018.7018.3018.4017.83-1.34%150,468
Feb 24, 202618.7018.8018.6018.6518.07-101,486
Feb 23, 202619.1019.1518.6018.6518.07-2.61%173,455
Feb 20, 202619.4019.4019.0519.1518.55-1.54%109,370
Feb 19, 202619.3519.8019.3519.4518.84-1.52%96,843
Feb 18, 202619.9019.9019.4019.7519.13-0.75%390,746
Feb 17, 202619.8520.0519.7519.9019.28-2.21%223,336
Feb 13, 202620.3520.4020.3020.3519.42-0.49%47,728
Feb 12, 202620.5520.6520.4320.4519.52-0.49%85,818
Feb 11, 202620.5020.6320.1820.5519.621.73%113,659
Feb 10, 202620.8520.8520.2020.2019.28-2.42%141,531
Feb 9, 202620.8520.9720.6020.7019.76-1.43%168,714
Feb 6, 202621.3021.3321.0021.0020.04-0.94%104,097
Feb 5, 202621.7021.7021.1021.2020.24-2.30%142,174
Feb 4, 202621.7521.9021.6521.7020.71-0.23%87,461
Feb 3, 202622.0022.0321.6521.7520.76-1.14%240,366
Feb 2, 202622.2522.2721.9522.0021.00-2.00%165,733
Jan 30, 202622.7022.7022.3022.4521.43-0.88%185,340
Jan 29, 202622.7522.8022.6022.6521.62-0.66%79,988
Jan 28, 202622.7522.9022.6522.8021.76-66,916
Jan 27, 202622.9522.9922.8022.8021.76-0.65%59,202
Jan 26, 202623.1023.1022.9522.9521.91-0.43%73,502
Jan 23, 202623.0023.1023.0023.0522.00-0.22%57,578
Jan 22, 202623.0023.2323.0023.1022.050.22%56,889
Jan 21, 202623.1023.1022.9523.0522.000.88%38,528
Jan 20, 202623.1023.1522.7822.8521.81-1.30%100,628
Jan 16, 202623.2523.4022.9623.1522.10-0.43%83,706
Jan 15, 202623.3023.7023.2523.2522.19-2.11%118,017
Jan 14, 202623.7523.8523.7023.7522.38-75,536
Jan 13, 202623.7023.7523.4023.7522.381.06%67,569
Jan 12, 202623.5023.5523.3023.5022.15-95,905
Jan 9, 202623.4523.6523.4023.5022.15-0.21%63,357
Jan 8, 202623.5523.5523.5023.5522.200.43%44,223
Jan 7, 202623.7523.8023.4523.4522.10-1.05%52,134
Jan 6, 202623.6023.7023.5423.7022.340.85%70,774
Jan 5, 202623.0023.6022.9523.5022.15-1.05%165,894
Jan 2, 202623.8524.1023.4523.7522.38-1.04%119,362
Dec 31, 202523.7524.1523.6124.0022.621.05%209,640
Dec 30, 202523.2523.7523.1023.7522.382.81%163,884
Dec 29, 202523.3023.3023.0323.1021.77-0.86%127,651
Dec 26, 202523.2023.3523.1523.3021.960.65%102,333
Dec 24, 202523.1023.1523.0323.1521.820.22%71,386
Dec 23, 202522.9023.1022.8023.1021.770.43%109,072
Dec 22, 202523.0023.0822.8523.0021.680.22%100,959
Dec 19, 202522.9523.0322.8522.9521.630.22%88,959
Dec 18, 202522.9023.0322.9022.9021.580.44%113,658
Dec 17, 202523.0523.0522.8022.8021.49-0.65%106,837
Dec 16, 202523.1523.1522.8022.9521.63-0.65%159,638
Dec 15, 202522.6023.2322.5023.1021.770.43%236,288
Dec 12, 202522.7023.1022.6023.0021.351.32%311,289
Dec 11, 202522.8522.9822.6022.7021.07-0.66%220,033
Dec 10, 202522.9023.1522.8022.8521.21-1.08%233,201
Dec 9, 202522.8523.2022.8523.1021.440.65%113,292
Dec 8, 202523.0023.0522.7522.9521.300.22%128,457
Dec 5, 202522.9023.0522.9022.9021.25-0.65%179,416
Dec 4, 202523.0523.1522.8523.0521.39-0.43%120,509
Dec 3, 202523.0023.2522.9523.1521.490.22%112,163