Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

XAI Octagon Floating Rate & Alternative Income Trust (XFLT)

Compare
5.86
-0.06
(-1.01%)
At close: April 3 at 4:00:02 PM EDT
5.81
-0.05
(-0.86%)
Pre-Market: 4:09:36 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20255.855.875.755.865.86762,300
Apr 2, 20255.905.955.885.925.92379,600
Apr 1, 20255.965.965.865.915.91457,400
Mar 31, 20256.016.025.895.915.91782,200
Mar 28, 20256.006.005.955.965.96215,100
Mar 27, 20255.935.965.925.955.95247,900
Mar 26, 20256.006.015.925.935.93480,700
Mar 25, 20256.036.055.936.006.00344,500
Mar 24, 20256.066.076.006.026.02423,800
Mar 21, 20256.046.086.026.036.03264,000
Mar 20, 20256.026.046.006.046.04231,800
Mar 19, 20256.036.075.926.006.001,175,900
Mar 18, 20256.176.186.026.036.03628,700
Mar 17, 2025 0.08 Dividend
Mar 17, 20256.166.186.146.186.18691,100
Mar 14, 20256.176.206.136.156.07403,700
Mar 13, 20256.126.176.116.146.07274,800
Mar 12, 20256.176.206.126.126.04631,500
Mar 11, 20256.206.236.146.156.07702,800
Mar 10, 20256.236.266.166.216.13867,800
Mar 7, 20256.376.386.196.276.191,443,600
Mar 6, 20256.406.446.406.406.32239,700
Mar 5, 20256.446.446.416.446.36186,700
Mar 4, 20256.446.456.386.426.34362,900
Mar 3, 20256.456.456.416.446.36456,900
Feb 28, 20256.346.426.346.406.32533,500
Feb 27, 20256.386.386.346.346.27340,300
Feb 26, 20256.406.406.366.366.28243,400
Feb 25, 20256.376.406.356.376.29389,800
Feb 24, 20256.426.426.366.396.31341,700
Feb 21, 20256.426.436.376.386.30476,400
Feb 20, 20256.406.436.376.406.32707,100
Feb 19, 20256.426.446.396.396.31787,400
Feb 18, 2025 0.08 Dividend
Feb 18, 20256.456.466.406.446.36712,100
Feb 14, 20256.606.606.486.516.35708,100
Feb 13, 20256.576.596.516.556.391,195,200
Feb 12, 20256.576.576.526.556.39424,900
Feb 11, 20256.546.566.516.556.39260,300
Feb 10, 20256.536.546.506.546.38688,600
Feb 7, 20256.626.626.516.566.40658,700
Feb 6, 20256.636.646.546.596.43924,900
Feb 5, 20256.626.636.596.616.45427,100
Feb 4, 20256.556.626.556.606.44472,400
Feb 3, 20256.496.596.486.586.42567,100
Jan 31, 20256.486.606.486.556.39616,600
Jan 30, 20256.526.536.486.516.35528,600
Jan 29, 20256.546.576.476.476.31573,900
Jan 28, 20256.566.586.526.536.37754,700
Jan 27, 20256.516.556.506.556.39570,300
Jan 24, 20256.556.586.556.556.39613,300
Jan 23, 20256.496.556.456.546.38659,400
Jan 22, 20256.376.496.366.486.32924,300
Jan 21, 20256.456.456.306.346.191,773,800
Jan 17, 20256.536.546.436.456.291,129,600
Jan 16, 2025 0.08 Dividend
Jan 16, 20256.556.556.466.516.35646,800
Jan 15, 20256.636.636.596.596.36643,200
Jan 14, 20256.646.656.556.646.40356,700
Jan 13, 20256.706.706.526.596.36884,500
Jan 10, 20256.706.726.686.706.46386,300
Jan 8, 20256.676.706.666.686.44322,800
Jan 7, 20256.736.756.656.676.43640,300
Jan 6, 20256.786.796.706.756.51678,400
Jan 3, 20256.726.786.726.786.54572,700
Jan 2, 20256.656.746.646.726.48627,500
Dec 31, 20246.666.696.616.646.40696,600
Dec 30, 20246.666.666.626.656.41682,900
Dec 27, 20246.696.706.626.656.41344,000
Dec 26, 20246.686.706.656.706.46746,600
Dec 24, 20246.686.686.606.686.44663,000
Dec 23, 20246.646.716.616.646.40982,700
Dec 20, 20246.576.636.486.626.38779,800
Dec 19, 20246.376.566.376.556.321,035,400
Dec 18, 20246.576.606.296.376.141,811,300
Dec 17, 20246.676.676.556.576.341,127,300
Dec 16, 2024 0.08 Dividend
Dec 16, 20246.756.806.686.696.451,019,300
Dec 13, 20246.826.846.776.806.48574,000
Dec 12, 20246.716.816.716.796.47622,400
Dec 11, 20246.736.796.706.716.40642,800
Dec 10, 20246.846.846.686.746.431,207,200
Dec 9, 20246.856.866.816.816.49526,000
Dec 6, 20246.846.856.836.856.53485,600
Dec 5, 20246.876.886.826.836.51471,300
Dec 4, 20246.866.906.866.866.54560,500
Dec 3, 20246.896.956.806.836.513,630,500
Dec 2, 20247.077.167.067.156.821,010,800
Nov 29, 20247.007.077.007.056.72302,600
Nov 27, 20246.977.036.967.026.69512,700
Nov 26, 20246.966.986.946.966.64265,200
Nov 25, 20246.956.956.916.956.63790,900
Nov 22, 20246.926.966.896.966.64612,600
Nov 21, 20246.916.926.866.906.581,416,500
Nov 20, 20246.906.916.866.896.57400,200
Nov 19, 20246.916.916.876.906.58437,500
Nov 18, 20246.906.916.886.906.58505,000
Nov 15, 2024 0.09 Dividend
Nov 15, 20246.946.946.896.906.58479,500
Nov 14, 20246.997.026.976.996.58779,800
Nov 13, 20247.007.016.986.996.58487,600
Nov 12, 20246.996.996.976.986.57481,100
Nov 11, 20246.956.996.916.996.58687,400
Nov 8, 20246.956.966.896.936.53640,200
Nov 7, 20246.936.956.926.956.55629,200
Nov 6, 20246.946.946.906.926.52508,400
Nov 5, 20246.896.916.876.916.51433,600
Nov 4, 20246.896.916.866.876.47684,600
Nov 1, 20246.916.936.876.886.48866,100
Oct 31, 20246.926.936.906.926.52443,000
Oct 30, 20246.886.926.886.926.52468,700
Oct 29, 20246.906.906.876.896.49568,400
Oct 28, 20246.866.896.866.886.48556,000
Oct 25, 20246.866.876.846.866.46749,400
Oct 24, 20246.846.876.836.856.451,000,900
Oct 23, 20246.836.846.766.846.44906,000
Oct 22, 20246.836.846.816.836.43317,000
Oct 21, 20246.826.846.816.836.43300,700
Oct 18, 20246.836.856.816.836.43412,700
Oct 17, 20246.836.856.806.816.41409,600
Oct 16, 20246.856.866.806.826.42785,400
Oct 15, 2024 0.09 Dividend
Oct 15, 20246.836.856.826.856.45589,000
Oct 14, 20246.906.926.896.916.43810,500
Oct 11, 20246.866.906.866.896.41435,700
Oct 10, 20246.886.896.856.886.40376,700
Oct 9, 20246.856.886.856.876.39356,200
Oct 8, 20246.866.876.846.856.37291,900
Oct 7, 20246.876.876.846.866.38545,200
Oct 4, 20246.896.896.846.866.38485,200
Oct 3, 20246.856.916.836.856.37617,000
Oct 2, 20246.816.866.816.846.36322,900
Oct 1, 20246.836.876.826.846.36600,200
Sep 30, 20246.806.846.796.826.34577,400
Sep 27, 20246.836.846.816.826.34341,500
Sep 26, 20246.846.846.816.836.35318,900
Sep 25, 20246.816.836.806.806.33441,200
Sep 24, 20246.836.856.816.836.35417,600
Sep 23, 20246.826.826.796.826.34960,600
Sep 20, 20246.786.806.776.776.30602,200
Sep 19, 20246.816.826.796.806.33363,600
Sep 18, 20246.846.846.796.816.34593,600
Sep 17, 2024 0.09 Dividend
Sep 17, 20246.846.856.816.856.37416,900
Sep 16, 20246.926.936.896.906.34705,200
Sep 13, 20246.916.916.876.896.33410,300
Sep 12, 20246.906.926.886.896.33342,800
Sep 11, 20246.906.906.876.886.32239,500
Sep 10, 20246.946.946.886.906.34460,600
Sep 9, 20246.916.926.886.896.33556,500
Sep 6, 20246.926.926.886.906.34306,100
Sep 5, 20246.916.936.906.916.35325,300
Sep 4, 20246.906.936.896.916.35510,800
Sep 3, 20246.826.896.776.896.33807,500
Aug 30, 20246.926.936.896.896.33455,500
Aug 29, 20246.936.936.896.936.37365,700
Aug 28, 20246.876.916.876.906.34200,800
Aug 27, 20246.916.926.866.886.32277,400
Aug 26, 20246.906.926.896.896.33406,800
Aug 23, 20246.876.926.866.906.34357,100
Aug 22, 20246.866.886.806.886.32322,900
Aug 21, 20246.816.886.806.866.30442,100
Aug 20, 20246.856.896.816.836.28690,100
Aug 19, 20246.896.896.856.886.32417,800
Aug 16, 20246.866.896.856.866.30324,700
Aug 15, 2024 0.09 Dividend
Aug 15, 20246.916.956.846.866.31605,200
Aug 14, 20246.997.006.976.986.34484,200
Aug 13, 20247.007.016.966.996.34755,200
Aug 12, 20246.977.006.956.996.34560,300
Aug 9, 20246.966.976.936.956.31318,400
Aug 8, 20246.966.966.936.956.31346,600
Aug 7, 20246.956.966.916.926.28401,400
Aug 6, 20246.926.976.906.916.27429,900
Aug 5, 20246.876.896.536.886.241,303,100
Aug 2, 20247.027.056.946.966.32875,700
Aug 1, 20247.097.127.037.046.39507,600
Jul 31, 20247.067.087.037.066.41602,200
Jul 30, 20247.047.057.007.036.38437,800
Jul 29, 20247.077.086.957.016.36872,700
Jul 26, 20247.087.107.057.076.42335,700
Jul 25, 20247.087.117.057.076.42520,800
Jul 24, 20247.077.097.067.086.43382,300
Jul 23, 20247.097.137.067.076.42613,800
Jul 22, 20247.087.097.057.086.43658,900
Jul 19, 20247.047.057.017.036.38282,200
Jul 18, 20247.077.077.007.036.38670,600
Jul 17, 20247.047.067.027.046.39372,300
Jul 16, 20247.027.057.007.016.36844,500
Jul 15, 2024 0.09 Dividend
Jul 15, 20247.057.087.037.066.41394,900
Jul 12, 20247.087.107.067.106.37642,300
Jul 11, 20247.137.137.077.086.35614,700
Jul 10, 20247.097.127.077.116.38333,900
Jul 9, 20247.077.107.067.096.36316,500
Jul 8, 20247.097.107.087.086.35367,500
Jul 5, 20247.117.117.067.096.36391,600
Jul 3, 20247.107.107.057.096.36224,300
Jul 2, 20247.067.097.057.096.36281,800
Jul 1, 20247.067.167.027.046.31525,100
Jun 28, 20247.117.137.037.056.32402,000
Jun 27, 20247.087.107.037.106.37414,400
Jun 26, 20247.067.087.057.086.35307,500
Jun 25, 20247.097.107.067.076.34296,900
Jun 24, 20247.077.097.067.096.36326,600
Jun 21, 20247.057.087.047.066.33279,400
Jun 20, 20247.137.147.047.066.33752,300
Jun 18, 20247.127.137.087.136.39405,900
Jun 17, 2024 0.09 Dividend
Jun 17, 20247.117.187.097.146.40407,800
Jun 14, 20247.177.237.157.216.39803,100
Jun 13, 20247.167.197.147.186.36771,300
Jun 12, 20247.187.187.147.156.34539,800
Jun 11, 20247.147.197.137.156.34454,600
Jun 10, 20247.147.207.137.136.32579,300
Jun 7, 20247.157.197.137.186.36274,300
Jun 6, 20247.207.227.137.166.35338,700
Jun 5, 20247.287.307.197.216.39387,200
Jun 4, 20247.257.297.257.286.45336,100
Jun 3, 20247.147.307.107.296.46853,800
May 31, 20247.117.137.087.096.28261,600
May 30, 20247.117.117.087.096.28255,500
May 29, 20247.097.107.077.086.27281,000
May 28, 20247.087.097.067.086.27289,000
May 24, 20247.077.087.057.066.26219,900
May 23, 20247.077.087.047.066.26278,300
May 22, 20247.087.097.067.086.27379,200
May 21, 20247.107.107.067.106.29332,900
May 20, 20247.107.107.067.096.28359,400
May 17, 20247.087.107.067.086.27417,400
May 16, 20247.147.157.077.106.29543,500
May 15, 2024 0.09 Dividend
May 15, 20247.127.207.097.156.341,143,600
May 14, 20247.157.177.147.166.27478,900
May 13, 20247.157.167.127.136.24461,400
May 10, 20247.157.167.127.146.25416,500
May 9, 20247.147.157.127.146.25299,000
May 8, 20247.117.147.117.136.24440,700
May 7, 20247.107.117.087.116.23287,700
May 6, 20247.087.107.077.086.20534,900
May 3, 20247.087.117.067.086.20487,700
May 2, 20247.067.087.047.066.18424,200
May 1, 20247.047.067.037.046.16344,200
Apr 30, 20247.057.057.007.026.15302,000
Apr 29, 20247.037.047.017.036.16244,800
Apr 26, 20247.017.077.017.026.15350,400
Apr 25, 20246.987.076.977.016.14484,000
Apr 24, 20247.007.016.976.986.11343,400
Apr 23, 20246.976.996.966.996.12275,500
Apr 22, 20246.986.996.966.976.10381,900
Apr 19, 20246.997.016.976.996.12441,000
Apr 18, 20247.057.056.996.996.12562,100
Apr 17, 20247.007.136.987.106.22653,700
Apr 16, 20247.007.006.937.006.13308,900
Apr 15, 20247.077.076.957.006.13583,400
Apr 12, 2024 0.09 Dividend
Apr 12, 20247.057.067.037.056.17319,300
Apr 11, 20247.107.137.087.136.17645,600
Apr 10, 20247.137.147.097.106.14429,000
Apr 9, 20247.147.157.117.136.17463,300
Apr 8, 20247.137.147.097.106.14365,500
Apr 5, 20247.137.137.107.116.15335,600
Apr 4, 20247.137.167.097.106.14348,200

Related Tickers

EIC Eagle Point Income Company Inc.
14.84
-2.34%
 
ECC Eagle Point Credit Company Inc.
7.74
-6.86%
 
CCIF Carlyle Credit Income Fund
6.72
-3.02%
 
OCCI OFS Credit Company, Inc.
6.33
-2.16%
 
OXLC Oxford Lane Capital Corp.
4.6800
-5.26%
 
ASGI Abrdn Global Infrastructure Income Fund
18.37
-0.38%
 
THW Abrdn World Healthcare Fund
11.26
-0.09%
 
UTF Cohen & Steers Infrastructure Fund, Inc
25.83
-0.23%
 
PAXS PIMCO Access Income Fund
15.86
-1.61%
 
PDO Pimco Dynamic Income Opportunities Fund
13.77
-0.43%