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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202545.8845.8845.8045.8245.82-0.07%178,683
Jun 4, 202545.8845.8845.7945.8545.85-210,076
Jun 3, 202545.7945.8545.7945.8545.850.04%252,707
Jun 2, 202545.8145.8945.7945.8345.830.07%229,770
May 30, 202545.8345.8545.7545.8045.80-0.04%443,750
May 29, 202545.8245.8445.7345.8245.820.09%207,035
May 28, 202545.7745.8045.6645.7845.780.07%197,307
May 27, 202545.7445.7645.6945.7545.750.15%237,871
May 23, 202545.6945.7245.6545.6845.68-0.07%160,100
May 22, 202545.6745.7245.6645.7145.710.09%376,564
May 21, 202545.8145.8745.6645.6745.67-0.65%307,701
May 20, 202545.9945.9945.9645.9745.71-0.02%287,234
May 19, 202545.9546.0145.9545.9845.72-0.02%179,281
May 16, 202546.0046.0045.9545.9945.730.07%296,160
May 15, 202545.9545.9945.8845.9645.700.07%222,645
May 14, 202545.9645.9645.9245.9345.67-0.01%324,043
May 13, 202545.8045.9445.8045.9445.680.04%332,838
May 12, 202545.8245.9245.7545.9245.660.36%261,480
May 9, 202545.7645.8045.7245.7545.490.13%336,324
May 8, 202545.5745.7545.5745.6945.430.05%424,942
May 7, 202545.6945.6945.6445.6745.410.03%158,582
May 6, 202545.5945.6545.5945.6545.390.01%207,554
May 5, 202545.5845.7545.5845.6545.39-0.05%153,091
May 2, 202545.5845.6845.5845.6745.410.24%335,251
May 1, 202545.6645.7445.5545.5645.31-0.04%347,599
Apr 30, 202545.5645.6145.4945.5845.32-0.02%354,311
Apr 29, 202545.5745.6345.4745.5945.330.04%237,070
Apr 28, 202545.5645.6045.5245.5745.320.09%188,378
Apr 25, 202545.5345.6945.4045.5345.280.13%583,778
Apr 24, 202545.3545.4745.3445.4745.220.35%226,746
Apr 23, 202545.3145.6045.3145.3145.060.29%680,765
Apr 22, 202545.2645.3945.1645.1844.93-0.53%342,079
Apr 21, 202545.4045.5445.3545.4244.910.04%288,369
Apr 17, 202545.3745.4045.3245.4044.890.29%315,063
Apr 16, 202545.3645.4345.2545.2744.76-0.22%531,491
Apr 15, 202545.4445.4445.2345.3744.860.29%728,046
Apr 14, 202545.0445.2645.0145.2444.730.20%372,804
Apr 11, 202545.0745.1944.7745.1544.640.21%358,064
Apr 10, 202545.2545.3544.9645.0644.55-0.47%412,923
Apr 9, 202544.8745.4744.6545.2744.760.82%514,983
Apr 8, 202545.1345.1344.7344.9044.40-0.04%619,833
Apr 7, 202544.3045.0444.3044.9244.420.76%840,045
Apr 4, 202544.9145.3944.5244.5844.08-1.78%1,675,021
Apr 3, 202545.4745.8845.3345.3944.88-0.50%550,906
Apr 2, 202545.6445.6845.6145.6245.11-0.04%184,254
Apr 1, 202545.6745.7045.6245.6445.13-0.02%228,179
Mar 31, 202545.6945.7745.4945.6545.14-0.09%358,119
Mar 28, 202545.8045.8045.6945.6945.18-0.13%461,676
Mar 27, 202545.8045.8045.7245.7545.24-0.57%236,674
Mar 26, 202546.0646.0646.0146.0145.24-0.11%275,526