First Trust Senior Loan Fund (FTSL)
NASDAQ: FTSL · Real-Time Price · USD
45.82
-0.03 (-0.07%)
Jun 5, 2025, 4:00 PM - Market closed
FTSL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 45.88 | 45.88 | 45.80 | 45.82 | 45.82 | -0.07% | 178,683 |
Jun 4, 2025 | 45.88 | 45.88 | 45.79 | 45.85 | 45.85 | - | 210,076 |
Jun 3, 2025 | 45.79 | 45.85 | 45.79 | 45.85 | 45.85 | 0.04% | 252,707 |
Jun 2, 2025 | 45.81 | 45.89 | 45.79 | 45.83 | 45.83 | 0.07% | 229,770 |
May 30, 2025 | 45.83 | 45.85 | 45.75 | 45.80 | 45.80 | -0.04% | 443,750 |
May 29, 2025 | 45.82 | 45.84 | 45.73 | 45.82 | 45.82 | 0.09% | 207,035 |
May 28, 2025 | 45.77 | 45.80 | 45.66 | 45.78 | 45.78 | 0.07% | 197,307 |
May 27, 2025 | 45.74 | 45.76 | 45.69 | 45.75 | 45.75 | 0.15% | 237,871 |
May 23, 2025 | 45.69 | 45.72 | 45.65 | 45.68 | 45.68 | -0.07% | 160,100 |
May 22, 2025 | 45.67 | 45.72 | 45.66 | 45.71 | 45.71 | 0.09% | 376,564 |
May 21, 2025 | 45.81 | 45.87 | 45.66 | 45.67 | 45.67 | -0.65% | 307,701 |
May 20, 2025 | 45.99 | 45.99 | 45.96 | 45.97 | 45.71 | -0.02% | 287,234 |
May 19, 2025 | 45.95 | 46.01 | 45.95 | 45.98 | 45.72 | -0.02% | 179,281 |
May 16, 2025 | 46.00 | 46.00 | 45.95 | 45.99 | 45.73 | 0.07% | 296,160 |
May 15, 2025 | 45.95 | 45.99 | 45.88 | 45.96 | 45.70 | 0.07% | 222,645 |
May 14, 2025 | 45.96 | 45.96 | 45.92 | 45.93 | 45.67 | -0.01% | 324,043 |
May 13, 2025 | 45.80 | 45.94 | 45.80 | 45.94 | 45.68 | 0.04% | 332,838 |
May 12, 2025 | 45.82 | 45.92 | 45.75 | 45.92 | 45.66 | 0.36% | 261,480 |
May 9, 2025 | 45.76 | 45.80 | 45.72 | 45.75 | 45.49 | 0.13% | 336,324 |
May 8, 2025 | 45.57 | 45.75 | 45.57 | 45.69 | 45.43 | 0.05% | 424,942 |
May 7, 2025 | 45.69 | 45.69 | 45.64 | 45.67 | 45.41 | 0.03% | 158,582 |
May 6, 2025 | 45.59 | 45.65 | 45.59 | 45.65 | 45.39 | 0.01% | 207,554 |
May 5, 2025 | 45.58 | 45.75 | 45.58 | 45.65 | 45.39 | -0.05% | 153,091 |
May 2, 2025 | 45.58 | 45.68 | 45.58 | 45.67 | 45.41 | 0.24% | 335,251 |
May 1, 2025 | 45.66 | 45.74 | 45.55 | 45.56 | 45.31 | -0.04% | 347,599 |
Apr 30, 2025 | 45.56 | 45.61 | 45.49 | 45.58 | 45.32 | -0.02% | 354,311 |
Apr 29, 2025 | 45.57 | 45.63 | 45.47 | 45.59 | 45.33 | 0.04% | 237,070 |
Apr 28, 2025 | 45.56 | 45.60 | 45.52 | 45.57 | 45.32 | 0.09% | 188,378 |
Apr 25, 2025 | 45.53 | 45.69 | 45.40 | 45.53 | 45.28 | 0.13% | 583,778 |
Apr 24, 2025 | 45.35 | 45.47 | 45.34 | 45.47 | 45.22 | 0.35% | 226,746 |
Apr 23, 2025 | 45.31 | 45.60 | 45.31 | 45.31 | 45.06 | 0.29% | 680,765 |
Apr 22, 2025 | 45.26 | 45.39 | 45.16 | 45.18 | 44.93 | -0.53% | 342,079 |
Apr 21, 2025 | 45.40 | 45.54 | 45.35 | 45.42 | 44.91 | 0.04% | 288,369 |
Apr 17, 2025 | 45.37 | 45.40 | 45.32 | 45.40 | 44.89 | 0.29% | 315,063 |
Apr 16, 2025 | 45.36 | 45.43 | 45.25 | 45.27 | 44.76 | -0.22% | 531,491 |
Apr 15, 2025 | 45.44 | 45.44 | 45.23 | 45.37 | 44.86 | 0.29% | 728,046 |
Apr 14, 2025 | 45.04 | 45.26 | 45.01 | 45.24 | 44.73 | 0.20% | 372,804 |
Apr 11, 2025 | 45.07 | 45.19 | 44.77 | 45.15 | 44.64 | 0.21% | 358,064 |
Apr 10, 2025 | 45.25 | 45.35 | 44.96 | 45.06 | 44.55 | -0.47% | 412,923 |
Apr 9, 2025 | 44.87 | 45.47 | 44.65 | 45.27 | 44.76 | 0.82% | 514,983 |
Apr 8, 2025 | 45.13 | 45.13 | 44.73 | 44.90 | 44.40 | -0.04% | 619,833 |
Apr 7, 2025 | 44.30 | 45.04 | 44.30 | 44.92 | 44.42 | 0.76% | 840,045 |
Apr 4, 2025 | 44.91 | 45.39 | 44.52 | 44.58 | 44.08 | -1.78% | 1,675,021 |
Apr 3, 2025 | 45.47 | 45.88 | 45.33 | 45.39 | 44.88 | -0.50% | 550,906 |
Apr 2, 2025 | 45.64 | 45.68 | 45.61 | 45.62 | 45.11 | -0.04% | 184,254 |
Apr 1, 2025 | 45.67 | 45.70 | 45.62 | 45.64 | 45.13 | -0.02% | 228,179 |
Mar 31, 2025 | 45.69 | 45.77 | 45.49 | 45.65 | 45.14 | -0.09% | 358,119 |
Mar 28, 2025 | 45.80 | 45.80 | 45.69 | 45.69 | 45.18 | -0.13% | 461,676 |
Mar 27, 2025 | 45.80 | 45.80 | 45.72 | 45.75 | 45.24 | -0.57% | 236,674 |
Mar 26, 2025 | 46.06 | 46.06 | 46.01 | 46.01 | 45.24 | -0.11% | 275,526 |