5 DAY PERFORMANCE
-83.42%
1 MONTH PERFORMANCE
-81.55%
3 MONTH PERFORMANCE
-85.19%
6 MONTH PERFORMANCE
-87.38%
YEAR-TO-DATE PERFORMANCE
-87.04%
1 YEAR PERFORMANCE
-89.09%
XAI Octagon Floating Rate & Alternative Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.00 | $18.87 (-0.68%) | $19.18 | $18.75 | 152.60 K | $287.21 M |
| 05/05/2026 | $18.66 | $18.86 (1.07%) | $18.88 | $18.66 | 88.93 K | $286.68 M |
| 05/04/2026 | $18.65 | $18.65 (0%) | $18.76 | $18.42 | 163.10 K | $283.49 M |
| 05/01/2026 | $18.65 | $18.76 (0.59%) | $18.89 | $18.65 | 157.22 K | $285.16 M |
| 04/30/2026 | $18.60 | $18.63 (0.16%) | $18.74 | $18.52 | 176.40 K | $283.19 M |
| 04/29/2026 | $18.40 | $18.50 (0.54%) | $18.65 | $18.40 | 99.50 K | $281.21 M |
| 04/28/2026 | $18.38 | $18.40 (0.11%) | $18.49 | $18.33 | 96.15 K | $279.69 M |
| 04/27/2026 | $18.22 | $18.32 (0.55%) | $18.38 | $18.16 | 53.57 K | $278.47 M |
| 04/24/2026 | $18.17 | $18.11 (-0.33%) | $18.23 | $18.08 | 46.84 K | $275.28 M |
| 04/23/2026 | $18.17 | $18.04 (-0.72%) | $18.17 | $17.96 | 66.60 K | $274.22 M |
| 04/22/2026 | $18.05 | $18.08 (0.17%) | $18.18 | $18.00 | 39.70 K | $274.83 M |
| 04/21/2026 | $18.12 | $18.05 (-0.39%) | $18.16 | $18.00 | 44.00 K | $274.37 M |
| 04/20/2026 | $17.84 | $17.98 (0.78%) | $18.15 | $17.82 | 88.92 K | $273.31 M |
| 04/17/2026 | $17.69 | $17.77 (0.45%) | $17.82 | $17.54 | 52.90 K | $270.11 M |
| 04/16/2026 | $17.39 | $17.50 (0.63%) | $17.75 | $17.39 | 67.10 K | $266.01 M |
| 04/15/2026 | $17.16 | $17.46 (1.75%) | $17.60 | $17.09 | 85.44 K | $265.40 M |
| 04/14/2026 | $17.84 | $17.50 (-1.91%) | $17.87 | $17.50 | 130.32 K | $266.01 M |
| 04/13/2026 | $17.60 | $17.69 (0.51%) | $17.80 | $17.50 | 155.20 K | $268.90 M |
| 04/10/2026 | $17.47 | $17.60 (0.74%) | $17.72 | $17.47 | 43.90 K | $267.53 M |
| 04/09/2026 | $17.60 | $17.61 (0.06%) | $17.77 | $17.40 | 173.70 K | $267.68 M |
| 04/08/2026 | $17.22 | $17.57 (2.03%) | $17.73 | $17.22 | 120.59 K | $267.07 M |
| 04/07/2026 | $16.90 | $17.05 (0.89%) | $17.16 | $16.75 | 78.70 K | $259.17 M |
| 04/06/2026 | $16.88 | $16.86 (-0.12%) | $16.89 | $16.65 | 85.54 K | $256.28 M |
| 04/02/2026 | $16.28 | $16.75 (2.89%) | $16.89 | $16.18 | 209.11 K | $254.61 M |
| 04/01/2026 | $17.08 | $17.07 (-0.06%) | $17.20 | $16.93 | 169.10 K | $259.47 M |
| 03/31/2026 | $16.75 | $17.18 (2.57%) | $17.21 | $16.70 | 89.22 K | $261.15 M |
| 03/30/2026 | $16.85 | $16.73 (-0.71%) | $16.88 | $16.57 | 76.90 K | $254.31 M |
| 03/27/2026 | $17.00 | $16.85 (-0.88%) | $17.03 | $16.82 | 54.13 K | $256.13 M |
| 03/26/2026 | $16.21 | $17.02 (5%) | $17.02 | $16.15 | 140.35 K | $258.71 M |
| 03/25/2026 | $15.89 | $16.32 (2.71%) | $16.38 | $15.75 | 72.90 K | $248.07 M |
| 03/24/2026 | $15.64 | $15.76 (0.77%) | $15.76 | $15.54 | 206.20 K | $239.56 M |
| 03/23/2026 | $16.10 | $15.70 (-2.48%) | $16.26 | $15.68 | 328.71 K | $238.65 M |
| 03/20/2026 | $16.35 | $15.90 (-2.75%) | $16.50 | $15.90 | 172.14 K | $241.69 M |
| 03/19/2026 | $15.50 | $16.30 (5.16%) | $16.30 | $15.50 | 189.90 K | $247.77 M |
| 03/18/2026 | $15.75 | $15.50 (-1.59%) | $15.75 | $15.35 | 824.29 K | $235.61 M |
| 03/17/2026 | $16.15 | $15.70 (-2.79%) | $16.25 | $15.70 | 573.80 K | $238.65 M |
| 03/16/2026 | $16.05 | $16.20 (0.93%) | $16.39 | $15.85 | 372.04 K | $246.25 M |
| 03/13/2026 | $16.60 | $16.15 (-2.71%) | $16.75 | $16.10 | 85.00 K | $245.49 M |
| 03/12/2026 | $17.05 | $16.55 (-2.93%) | $17.19 | $16.55 | 281.27 K | $251.57 M |
| 03/11/2026 | $16.50 | $16.90 (2.42%) | $17.13 | $16.40 | 187.85 K | $256.89 M |
| 03/10/2026 | $15.55 | $16.40 (5.47%) | $16.55 | $15.40 | 194.44 K | $249.29 M |
| 03/09/2026 | $15.25 | $15.55 (1.97%) | $15.55 | $14.93 | 281.30 K | $236.37 M |
| 03/06/2026 | $16.30 | $15.60 (-4.29%) | $16.30 | $15.55 | 397.89 K | $237.13 M |
| 03/05/2026 | $16.50 | $16.50 (0%) | $16.90 | $16.30 | 173.86 K | $250.81 M |
| 03/04/2026 | $16.90 | $16.45 (-2.66%) | $16.93 | $16.40 | 257.39 K | $250.05 M |
| 03/03/2026 | $17.25 | $16.90 (-2.03%) | $17.25 | $16.43 | 209.84 K | $256.89 M |
| 03/02/2026 | $16.55 | $17.20 (3.93%) | $17.60 | $16.52 | 149.03 K | $261.45 M |
| 02/27/2026 | $17.40 | $16.75 (-3.74%) | $17.40 | $16.52 | 306.45 K | $254.61 M |
| 02/26/2026 | $17.85 | $17.40 (-2.52%) | $18.00 | $17.35 | 343.34 K | $264.49 M |
| 02/25/2026 | $18.70 | $18.40 (-1.6%) | $18.70 | $18.30 | 150.47 K | $279.69 M |
| 02/24/2026 | $18.70 | $18.65 (-0.27%) | $18.80 | $18.60 | 101.49 K | $283.49 M |
| 02/23/2026 | $19.10 | $18.65 (-2.36%) | $19.15 | $18.60 | 274 | $283.49 M |
| 02/20/2026 | $19.40 | $19.15 (-1.29%) | $19.40 | $19.05 | 109.37 K | $291.09 M |
| 02/19/2026 | $19.35 | $19.45 (0.52%) | $19.80 | $19.35 | 96.84 K | $295.65 M |
| 02/18/2026 | $19.90 | $19.75 (-0.75%) | $19.90 | $19.40 | 390.75 K | $300.21 M |
| 02/17/2026 | $19.80 | $19.90 (0.51%) | $20.05 | $19.75 | 223.34 K | $302.49 M |
| 02/13/2026 | $20.35 | $20.35 (0%) | $20.40 | $20.30 | 47.73 K | $309.33 M |
| 02/12/2026 | $20.55 | $20.45 (-0.49%) | $20.65 | $20.42 | 85.82 K | $310.85 M |
| 02/11/2026 | $20.50 | $20.55 (0.24%) | $20.63 | $20.17 | 113.66 K | $312.37 M |
| 02/10/2026 | $20.85 | $20.20 (-3.12%) | $20.85 | $20.20 | 141.53 K | $307.05 M |
| 02/09/2026 | $20.85 | $20.70 (-0.72%) | $20.97 | $20.60 | 168.71 K | $314.65 M |
| 02/06/2026 | $21.30 | $21.00 (-1.41%) | $21.33 | $21.00 | 104.10 K | $319.21 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.
