5 DAY PERFORMANCE
-83.90%
1 MONTH PERFORMANCE
-84.04%
3 MONTH PERFORMANCE
-81.90%
6 MONTH PERFORMANCE
-80.44%
YEAR-TO-DATE PERFORMANCE
-87.04%
1 YEAR PERFORMANCE
-88.37%
XAI Octagon Floating Rate & Alternative Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.43 | $19.57 (0.72%) | $19.60 | $19.43 | 200.03 K | $298.07 M |
| 09/18/2026 | $19.40 | $19.23 (-0.88%) | $19.40 | $19.18 | 65.06 K | $292.89 M |
| 09/17/2026 | $19.19 | $19.32 (0.68%) | $19.38 | $19.16 | 55.90 K | $294.26 M |
| 09/16/2026 | $19.14 | $19.19 (0.26%) | $19.29 | $19.10 | 61.00 K | $292.28 M |
| 09/15/2026 | $19.11 | $19.13 (0.1%) | $19.24 | $19.02 | 79.20 K | $291.37 M |
| 09/14/2026 | $19.60 | $19.31 (-1.48%) | $19.60 | $19.25 | 49.74 K | $294.11 M |
| 09/11/2026 | $19.53 | $19.52 (-0.05%) | $19.60 | $19.35 | 67.03 K | $297.31 M |
| 09/10/2026 | $19.25 | $19.35 (0.52%) | $19.50 | $19.25 | 71.11 K | $294.72 M |
| 09/09/2026 | $19.40 | $19.38 (-0.1%) | $19.40 | $19.25 | 41.90 K | $295.17 M |
| 09/08/2026 | $19.52 | $19.36 (-0.82%) | $19.55 | $19.26 | 60.80 K | $294.87 M |
| 09/04/2026 | $19.01 | $19.45 (2.31%) | $19.52 | $18.97 | 49.40 K | $296.24 M |
| 09/03/2026 | $18.86 | $18.97 (0.58%) | $18.99 | $18.86 | 33.30 K | $288.93 M |
| 09/02/2026 | $18.90 | $18.93 (0.16%) | $19.02 | $18.78 | 34.44 K | $288.32 M |
| 09/01/2026 | $18.67 | $18.91 (1.29%) | $19.05 | $18.61 | 88.90 K | $288.02 M |
| 08/31/2026 | $19.31 | $18.86 (-2.33%) | $19.31 | $18.67 | 152.48 K | $287.25 M |
| 08/28/2026 | $19.52 | $19.27 (-1.28%) | $19.52 | $19.16 | 39.60 K | $293.50 M |
| 08/27/2026 | $19.43 | $19.41 (-0.1%) | $19.45 | $19.34 | 46.34 K | $295.63 M |
| 08/26/2026 | $19.48 | $19.40 (-0.41%) | $19.50 | $19.38 | 50.80 K | $295.48 M |
| 08/25/2026 | $19.62 | $19.46 (-0.82%) | $19.63 | $19.29 | 58.90 K | $296.39 M |
| 08/24/2026 | $19.42 | $19.59 (0.88%) | $19.61 | $19.42 | 98.50 K | $298.37 M |
| 08/21/2026 | $19.43 | $19.49 (0.31%) | $19.51 | $19.37 | 55.33 K | $296.85 M |
| 08/20/2026 | $19.42 | $19.40 (-0.1%) | $19.46 | $19.36 | 53.80 K | $295.48 M |
| 08/19/2026 | $19.39 | $19.39 (0%) | $19.48 | $19.31 | 34.05 K | $295.33 M |
| 08/18/2026 | $19.44 | $19.34 (-0.51%) | $19.44 | $18.90 | 61.00 K | $294.57 M |
| 08/17/2026 | $19.14 | $19.31 (0.89%) | $19.39 | $19.11 | 86.91 K | $294.11 M |
| 08/14/2026 | $19.33 | $19.28 (-0.26%) | $19.37 | $19.22 | 59.70 K | $293.65 M |
| 08/13/2026 | $19.16 | $19.28 (0.63%) | $19.39 | $19.08 | 86.16 K | $293.65 M |
| 08/12/2026 | $19.29 | $19.16 (-0.67%) | $19.48 | $19.11 | 66.10 K | $291.82 M |
| 08/11/2026 | $19.07 | $19.16 (0.47%) | $19.24 | $18.89 | 88.91 K | $291.82 M |
| 08/10/2026 | $19.00 | $18.95 (-0.26%) | $19.32 | $18.90 | 52.23 K | $288.63 M |
| 08/07/2026 | $18.70 | $18.95 (1.34%) | $19.00 | $18.68 | 36.36 K | $288.63 M |
| 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 |
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.
