First Trust Senior Loan Fund (FTSL)

FTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	45.94	45.97	45.92	45.95	45.95	0.02%	278,598
Jul 24, 2025	45.96	45.96	45.94	45.94	45.94	-0.04%	265,886
Jul 23, 2025	45.94	45.96	45.92	45.96	45.96	0.04%	164,198
Jul 22, 2025	45.96	45.96	45.91	45.94	45.94	-0.52%	296,502
Jul 21, 2025	46.14	46.19	46.14	46.18	45.93	0.04%	163,200
Jul 18, 2025	46.18	46.18	46.14	46.16	45.91	0.07%	166,589
Jul 17, 2025	46.14	46.16	46.11	46.13	45.88	0.04%	350,564
Jul 16, 2025	46.14	46.15	46.11	46.11	45.86	-0.07%	558,004
Jul 15, 2025	46.15	46.15	46.12	46.14	45.89	0.09%	183,093
Jul 14, 2025	46.08	46.12	46.07	46.10	45.85	0.07%	164,471
Jul 11, 2025	46.06	46.11	46.00	46.07	45.82	0.04%	225,294
Jul 10, 2025	46.05	46.12	46.02	46.05	45.80	0.02%	152,180
Jul 9, 2025	46.02	46.06	46.01	46.04	45.79	0.04%	294,328
Jul 8, 2025	45.98	46.13	45.97	46.02	45.77	0.13%	287,803
Jul 7, 2025	46.01	46.04	45.93	45.96	45.71	-0.13%	538,050
Jul 3, 2025	46.00	46.02	45.99	46.02	45.77	0.13%	250,678
Jul 2, 2025	45.93	45.97	45.92	45.96	45.71	0.02%	140,853
Jul 1, 2025	45.89	45.95	45.88	45.95	45.70	0.13%	208,027
Jun 30, 2025	45.92	45.92	45.87	45.89	45.64	-	637,259
Jun 27, 2025	45.90	45.92	45.86	45.89	45.64	0.11%	271,862
Jun 26, 2025	45.85	45.89	45.75	45.84	45.59	-0.50%	289,219
Jun 25, 2025	46.06	46.08	46.02	46.07	45.57	0.02%	292,999
Jun 24, 2025	46.03	46.08	46.00	46.06	45.56	0.11%	272,878
Jun 23, 2025	46.04	46.05	46.00	46.01	45.51	-	299,602
Jun 20, 2025	46.00	46.02	45.96	46.01	45.51	0.07%	223,685
Jun 18, 2025	45.98	46.00	45.97	45.98	45.48	-	147,799
Jun 17, 2025	45.96	46.00	45.93	45.98	45.48	0.09%	275,409
Jun 16, 2025	45.94	45.96	45.78	45.94	45.44	0.07%	113,165
Jun 13, 2025	45.91	45.95	45.90	45.91	45.41	0.02%	145,368
Jun 12, 2025	45.90	45.91	45.88	45.90	45.40	-0.04%	177,401
Jun 11, 2025	45.95	45.95	45.88	45.92	45.42	-	601,965
Jun 10, 2025	45.90	45.95	45.86	45.92	45.42	0.07%	127,446
Jun 9, 2025	45.89	45.90	45.84	45.89	45.39	0.02%	106,390
Jun 6, 2025	45.86	45.94	45.85	45.88	45.38	0.13%	383,168
Jun 5, 2025	45.88	45.88	45.80	45.82	45.32	-0.07%	178,683
Jun 4, 2025	45.88	45.88	45.79	45.85	45.35	-	210,076
Jun 3, 2025	45.79	45.85	45.79	45.85	45.35	0.04%	252,707
Jun 2, 2025	45.81	45.89	45.79	45.83	45.33	0.07%	229,770
May 30, 2025	45.83	45.85	45.75	45.80	45.30	-0.04%	443,750
May 29, 2025	45.82	45.84	45.73	45.82	45.32	0.09%	207,035
May 28, 2025	45.77	45.80	45.66	45.78	45.28	0.07%	197,307
May 27, 2025	45.74	45.76	45.69	45.75	45.25	0.15%	237,871
May 23, 2025	45.69	45.72	45.65	45.68	45.18	-0.07%	160,100
May 22, 2025	45.67	45.72	45.66	45.71	45.21	0.09%	376,564
May 21, 2025	45.81	45.87	45.66	45.67	45.17	-0.65%	307,701
May 20, 2025	45.99	45.99	45.96	45.97	45.21	-0.02%	287,234
May 19, 2025	45.95	46.01	45.95	45.98	45.22	-0.02%	179,281
May 16, 2025	46.00	46.00	45.95	45.99	45.23	0.07%	296,160
May 15, 2025	45.95	45.99	45.88	45.96	45.20	0.07%	222,645
May 14, 2025	45.96	45.96	45.92	45.93	45.17	-0.01%	324,043

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.