5 DAY PERFORMANCE
-81.95%
1 MONTH PERFORMANCE
-83.48%
3 MONTH PERFORMANCE
-80.19%
6 MONTH PERFORMANCE
-86.54%
YEAR-TO-DATE PERFORMANCE
-87.04%
1 YEAR PERFORMANCE
-88.79%
XAI Octagon Floating Rate & Alternative Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $274.67 M |
| 06/04/2026 | $18.25 | $18.30 (0.27%) | $18.49 | $18.20 | 62.70 K | $278.17 M |
| 06/03/2026 | $18.47 | $18.29 (-0.97%) | $18.49 | $18.18 | 70.71 K | $278.02 M |
| 06/02/2026 | $18.49 | $18.48 (-0.05%) | $18.58 | $18.28 | 114.74 K | $280.91 M |
| 06/01/2026 | $18.48 | $18.46 (-0.11%) | $18.60 | $18.27 | 114.50 K | $280.60 M |
| 05/29/2026 | $18.42 | $18.59 (0.92%) | $18.64 | $18.42 | 68.81 K | $282.58 M |
| 05/28/2026 | $18.27 | $18.44 (0.93%) | $18.64 | $18.27 | 38.21 K | $280.30 M |
| 05/27/2026 | $18.50 | $18.43 (-0.38%) | $18.55 | $18.33 | 59.43 K | $280.15 M |
| 05/26/2026 | $18.81 | $18.56 (-1.33%) | $18.82 | $18.54 | 110.68 K | $282.12 M |
| 05/22/2026 | $18.96 | $18.82 (-0.74%) | $19.00 | $18.79 | 45.33 K | $286.07 M |
| 05/21/2026 | $18.84 | $18.92 (0.42%) | $18.93 | $18.68 | 35.90 K | $287.59 M |
| 05/20/2026 | $18.90 | $18.84 (-0.32%) | $18.99 | $18.54 | 113.20 K | $286.38 M |
| 05/19/2026 | $19.11 | $18.90 (-1.1%) | $19.11 | $18.80 | 64.81 K | $287.29 M |
| 05/18/2026 | $19.11 | $19.06 (-0.26%) | $19.16 | $18.81 | 95.93 K | $289.72 M |
| 05/15/2026 | $19.30 | $19.11 (-0.98%) | $19.34 | $19.11 | 81.21 K | $290.48 M |
| 05/14/2026 | $19.35 | $19.48 (0.67%) | $19.48 | $19.35 | 95.44 K | $296.11 M |
| 05/13/2026 | $19.30 | $19.34 (0.21%) | $19.37 | $19.15 | 70.20 K | $293.98 M |
| 05/12/2026 | $19.36 | $19.24 (-0.62%) | $19.39 | $19.20 | 80.42 K | $292.46 M |
| 05/11/2026 | $19.18 | $19.36 (0.94%) | $19.46 | $19.18 | 67.80 K | $294.28 M |
| 05/08/2026 | $19.16 | $19.21 (0.26%) | $19.24 | $19.05 | 59.20 K | $292.00 M |
| 05/07/2026 | $19.01 | $19.03 (0.11%) | $19.16 | $18.85 | 57.82 K | $289.27 M |
| 05/06/2026 | $19.00 | $19.00 (0%) | $19.18 | $18.75 | 195.85 K | $288.81 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 |
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.
