5 DAY PERFORMANCE
-83.47%
1 MONTH PERFORMANCE
-82.58%
3 MONTH PERFORMANCE
-83.66%
6 MONTH PERFORMANCE
-85.19%
YEAR-TO-DATE PERFORMANCE
-87.04%
1 YEAR PERFORMANCE
-88.67%
XAI Octagon Floating Rate & Alternative Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $18.70 | $18.88 (0.94%) | $18.88 | $18.68 | 23.51 K | |
| 08/06/2026 | $18.62 | $18.60 (-0.11%) | $18.75 | $18.50 | 55.95 K | $283.29 M |
| 08/05/2026 | $18.80 | $18.66 (-0.74%) | $18.86 | $18.66 | 44.03 K | $284.21 M |
| 08/04/2026 | $18.80 | $18.80 (0%) | $18.86 | $18.71 | 79.23 K | $286.34 M |
| 08/03/2026 | $18.38 | $18.72 (1.85%) | $18.81 | $18.24 | 82.85 K | $285.12 M |
| 07/31/2026 | $18.90 | $18.81 (-0.48%) | $18.94 | $18.73 | 111.03 K | $286.49 M |
| 07/30/2026 | $18.59 | $18.90 (1.67%) | $18.98 | $18.45 | 110.95 K | $287.86 M |
| 07/29/2026 | $18.90 | $18.52 (-2.01%) | $18.90 | $18.47 | 65.80 K | $282.08 M |
| 07/28/2026 | $18.45 | $18.70 (1.36%) | $18.75 | $18.36 | 202.42 K | $284.82 M |
| 07/27/2026 | $17.94 | $18.35 (2.29%) | $18.37 | $17.88 | 149.84 K | $279.49 M |
| 07/24/2026 | $17.55 | $17.57 (0.11%) | $17.65 | $17.40 | 96.02 K | $267.61 M |
| 07/23/2026 | $17.64 | $17.64 (0%) | $17.68 | $17.53 | 113.00 K | $268.67 M |
| 07/22/2026 | $17.45 | $17.71 (1.49%) | $17.73 | $17.44 | 64.90 K | $269.74 M |
| 07/21/2026 | $17.50 | $17.46 (-0.23%) | $17.57 | $17.40 | 58.80 K | $265.93 M |
| 07/20/2026 | $17.02 | $17.39 (2.17%) | $17.55 | $17.00 | 143.60 K | $264.87 M |
| 07/17/2026 | $17.27 | $17.12 (-0.87%) | $17.27 | $16.94 | 138.00 K | $260.75 M |
| 07/16/2026 | $17.31 | $17.42 (0.64%) | $17.50 | $17.31 | 71.84 K | $265.32 M |
| 07/15/2026 | $17.47 | $17.38 (-0.52%) | $17.64 | $17.30 | 95.62 K | $264.71 M |
| 07/14/2026 | $17.79 | $17.72 (-0.39%) | $17.94 | $17.70 | 63.34 K | $269.89 M |
| 07/13/2026 | $18.00 | $17.74 (-1.44%) | $18.07 | $17.67 | 75.23 K | $270.20 M |
| 07/10/2026 | $17.91 | $18.03 (0.67%) | $18.10 | $17.89 | 261.71 K | $274.61 M |
| 07/09/2026 | $17.95 | $17.91 (-0.22%) | $18.10 | $17.79 | 74.32 K | $272.79 M |
| 07/08/2026 | $17.76 | $17.83 (0.39%) | $17.95 | $17.68 | 65.80 K | $271.57 M |
| 07/07/2026 | $17.74 | $17.85 (0.62%) | $17.95 | $17.63 | 71.53 K | $271.87 M |
| 07/06/2026 | $17.67 | $17.85 (1.02%) | $17.98 | $17.51 | 109.10 K | $271.87 M |
| 07/02/2026 | $17.65 | $17.79 (0.79%) | $17.90 | $17.56 | 64.90 K | $270.96 M |
| 07/01/2026 | $17.72 | $17.65 (-0.4%) | $17.75 | $17.45 | 65.50 K | $268.83 M |
| 06/30/2026 | $17.57 | $17.55 (-0.11%) | $17.74 | $17.40 | 114.83 K | $267.30 M |
| 06/29/2026 | $17.55 | $17.66 (0.63%) | $17.75 | $17.43 | 62.80 K | $268.98 M |
| 06/26/2026 | $17.10 | $17.41 (1.81%) | $17.45 | $17.10 | 84.32 K | $265.17 M |
| 06/25/2026 | $17.19 | $17.19 (0%) | $17.31 | $17.18 | 56.60 K | $261.82 M |
| 06/24/2026 | $17.17 | $17.17 (0%) | $17.27 | $17.11 | 57.04 K | $261.51 M |
| 06/23/2026 | $17.05 | $17.17 (0.7%) | $17.30 | $17.05 | 194.80 K | $261.51 M |
| 06/22/2026 | $17.14 | $17.18 (0.23%) | $17.23 | $17.09 | 57.22 K | $261.67 M |
| 06/18/2026 | $17.12 | $17.23 (0.64%) | $17.39 | $17.08 | 83.80 K | $262.43 M |
| 06/17/2026 | $17.44 | $17.15 (-1.66%) | $17.51 | $17.11 | 159.22 K | $261.21 M |
| 06/16/2026 | $17.54 | $17.44 (-0.57%) | $17.57 | $17.37 | 109.25 K | $265.63 M |
| 06/15/2026 | $17.48 | $17.55 (0.4%) | $17.81 | $17.48 | 90.03 K | $267.30 M |
| 06/12/2026 | $18.04 | $17.93 (-0.61%) | $18.04 | $17.88 | 101.44 K | $273.09 M |
| 06/11/2026 | $17.88 | $17.88 (0%) | $18.02 | $17.83 | 87.12 K | $272.33 M |
| 06/10/2026 | $18.15 | $17.91 (-1.32%) | $18.20 | $17.91 | 35.02 K | $272.79 M |
| 06/09/2026 | $18.30 | $18.15 (-0.82%) | $18.39 | $18.07 | 30.00 K | $276.44 M |
| 06/08/2026 | $18.08 | $18.25 (0.94%) | $18.33 | $18.08 | 61.53 K | $277.96 M |
| 06/05/2026 | $18.11 | $18.07 (-0.22%) | $18.30 | $17.91 | 59.70 K | $275.22 M |
| 06/04/2026 | $18.25 | $18.30 (0.27%) | $18.49 | $18.20 | 62.70 K | $278.73 M |
| 06/03/2026 | $18.47 | $18.29 (-0.97%) | $18.49 | $18.18 | 70.71 K | $278.57 M |
| 06/02/2026 | $18.49 | $18.48 (-0.05%) | $18.58 | $18.28 | 114.74 K | $281.47 M |
| 06/01/2026 | $18.48 | $18.46 (-0.11%) | $18.60 | $18.27 | 114.50 K | $281.16 M |
| 05/29/2026 | $18.42 | $18.59 (0.92%) | $18.64 | $18.42 | 68.81 K | $283.14 M |
| 05/28/2026 | $18.27 | $18.44 (0.93%) | $18.64 | $18.27 | 38.21 K | $280.86 M |
| 05/27/2026 | $18.50 | $18.43 (-0.38%) | $18.55 | $18.33 | 59.43 K | $280.71 M |
| 05/26/2026 | $18.81 | $18.56 (-1.33%) | $18.82 | $18.54 | 110.68 K | $282.69 M |
| 05/22/2026 | $18.96 | $18.82 (-0.74%) | $19.00 | $18.79 | 45.33 K | $286.65 M |
| 05/21/2026 | $18.84 | $18.92 (0.42%) | $18.93 | $18.68 | 35.90 K | $288.17 M |
| 05/20/2026 | $18.90 | $18.84 (-0.32%) | $18.99 | $18.54 | 113.20 K | $286.95 M |
| 05/19/2026 | $19.11 | $18.90 (-1.1%) | $19.11 | $18.80 | 64.81 K | $287.86 M |
| 05/18/2026 | $19.11 | $19.06 (-0.26%) | $19.16 | $18.81 | 95.93 K | $290.30 M |
| 05/15/2026 | $19.30 | $19.11 (-0.98%) | $19.34 | $19.11 | 81.21 K | $291.06 M |
| 05/14/2026 | $19.35 | $19.48 (0.67%) | $19.48 | $19.35 | 95.44 K | $296.70 M |
| 05/13/2026 | $19.30 | $19.34 (0.21%) | $19.37 | $19.15 | 70.20 K | $294.57 M |
| 05/12/2026 | $19.36 | $19.24 (-0.62%) | $19.39 | $19.20 | 80.42 K | $293.04 M |
| 05/11/2026 | $19.18 | $19.36 (0.94%) | $19.46 | $19.18 | 67.80 K | $294.87 M |
| 05/08/2026 | $19.16 | $19.21 (0.26%) | $19.24 | $19.05 | 59.20 K | $292.59 M |
| 05/07/2026 | $19.01 | $19.03 (0.11%) | $19.16 | $18.85 | 57.82 K | $289.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
