XAI Octagon Floating Rate & Alternative Income Term Trust - XFLT-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4.66	4.66	4.66	4.68	4.62	1.27M
December 03, 2025	4.65	4.68	4.68	4.7	4.64	1.23M
December 02, 2025	4.65	4.67	4.67	4.68	4.61	1.66M
December 01, 2025	4.69	4.65	4.65	4.7	4.63	1.51M
November 28, 2025	4.59	4.67	4.67	4.67	4.59	494,918
November 26, 2025	4.59	4.61	4.61	4.64	4.58	609,364
November 25, 2025	4.56	4.6	4.6	4.6	4.5	1.35M
November 24, 2025	4.5	4.53	4.53	4.55	4.45	1.6M
November 21, 2025	4.45	4.47	4.47	4.49	4.41	942,467
November 20, 2025	4.49	4.44	4.44	4.52	4.43	1.14M
November 19, 2025	4.56	4.47	4.47	4.57	4.46	1.22M
November 18, 2025	4.63	4.56	4.56	4.64	4.55	1.04M
November 17, 2025	4.69	4.65	4.65	4.69	4.61	971,099
November 14, 2025	4.81	4.77	4.7	4.85	4.77	549,026
November 13, 2025	4.85	4.83	4.76	4.85	4.78	655,155
November 12, 2025	4.85	4.86	4.79	4.88	4.81	498,527
November 11, 2025	4.86	4.86	4.79	4.88	4.83	490,220
November 10, 2025	5.4	4.94	4.87	5.4	4.94	709,551
November 07, 2025	4.49	4.47	4.47	4.51	4.46	517,967
November 06, 2025	4.52	4.48	4.48	4.52	4.47	404,173
November 05, 2025	4.51	4.49	4.49	4.51	4.48	468,184
November 04, 2025	4.48	4.51	4.51	4.53	4.47	1.04M
November 03, 2025	4.47	4.48	4.48	4.5	4.45	651,304
October 31, 2025	4.5	4.5	4.5	4.52	4.47	487,716
October 30, 2025	4.49	4.47	4.47	4.49	4.46	283,311
October 29, 2025	4.45	4.46	4.46	4.49	4.45	531,762
October 28, 2025	4.53	4.49	4.49	4.53	4.49	366,533
October 27, 2025	4.84	4.51	4.51	4.84	4.51	439,013
October 24, 2025	5.44	4.87	4.87	5.55	4.87	548,075
October 23, 2025	4.3	4.32	4.32	4.33	4.29	493,706
October 22, 2025	4.61	4.32	4.32	4.61	4.32	459,110
October 21, 2025	5.16	5.32	5.32	5.32	5.14	833,927
October 20, 2025	5.52	5.51	5.51	5.52	5.42	1.58M
October 17, 2025	24.94	24.95	24.95	24.96	24.94	1,230
October 16, 2025	24.96	24.95	24.95	24.96	24.95	5,736
October 15, 2025	25.03	24.96	24.96	25.03	24.94	20,579
October 14, 2025	25.32	25.32	24.91	25.35	25.32	2,381
October 13, 2025	25.32	25.31	24.9	25.32	25.31	2,183
October 10, 2025	25.32	25.3	25.3	25.32	25.3	3,394
October 09, 2025	25.28	25.29	25.29	25.29	25.28	9,880
October 08, 2025	25.27	25.27	25.27	25.27	25.26	5,503
October 07, 2025	25.28	25.28	25.28	25.29	25.25	17,778
October 06, 2025	25.26	25.25	25.25	25.26	25.23	8,479
October 03, 2025	25.2	25.22	25.22	25.23	25.18	40,370
October 02, 2025	25.17	25.18	25.18	25.24	25.15	105,911
October 01, 2025	25.13	25.1	25.1	25.15	25.09	19,653
September 30, 2025	25.11	25.12	25.12	25.15	25.08	6,589
September 29, 2025	25.15	25.12	25.12	25.15	25.1	21,597
September 26, 2025	25.21	25.21	25.21	25.21	25.21	361
September 25, 2025	25.23	25.21	25.21	25.23	25.21	1,694
September 24, 2025	25.21	25.21	25.21	25.21	25.21	1,526
September 23, 2025	25.2	25.21	25.21	25.21	25.2	1,526
September 22, 2025	25.2	25.19	25.19	25.2	25.19	505
September 19, 2025	25.2	25.2	25.2	25.2	25.2	255
September 18, 2025	25.16	25.2	25.2	25.2	25.16	1,756
September 17, 2025	25.22	25.22	25.22	25.22	25.22	123
September 16, 2025	25.16	25.22	25.22	25.22	25.16	784
September 15, 2025	25.15	25.16	25.16	25.2	25.15	2,242
September 12, 2025	25.16	25.23	25.23	25.23	25.16	688
September 11, 2025	25.18	25.17	25.17	25.18	25.17	986

XAI Octagon Floating Rate & Alternative Income Term Trust (XFLT-PA) NYSE