First Trust Senior Loan Fund (FTSL)
NASDAQ: FTSL · Real-Time Price · USD
45.69
-0.06 (-0.13%)
At close: Mar 28, 2025, 4:00 PM
45.11
-0.58 (-1.27%)
After-hours: Mar 28, 2025, 4:21 PM EDT
FTSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 45.80 | 45.80 | 45.69 | 45.69 | 45.69 | -0.13% | 461,676 |
| Mar 27, 2025 | 45.80 | 45.80 | 45.72 | 45.75 | 45.75 | -0.57% | 236,674 |
| Mar 26, 2025 | 46.06 | 46.06 | 46.01 | 46.01 | 45.75 | -0.11% | 275,526 |
| Mar 25, 2025 | 46.04 | 46.07 | 46.02 | 46.06 | 45.80 | 0.09% | 239,983 |
| Mar 24, 2025 | 46.02 | 46.03 | 45.97 | 46.02 | 45.76 | 0.15% | 267,178 |
| Mar 21, 2025 | 45.94 | 45.97 | 45.94 | 45.95 | 45.69 | -0.01% | 160,250 |
| Mar 20, 2025 | 45.95 | 45.97 | 45.91 | 45.96 | 45.70 | 0.03% | 182,376 |
| Mar 19, 2025 | 45.94 | 45.95 | 45.91 | 45.94 | 45.68 | 0.07% | 292,547 |
| Mar 18, 2025 | 45.91 | 46.01 | 45.90 | 45.91 | 45.65 | - | 170,303 |
| Mar 17, 2025 | 45.92 | 46.14 | 45.90 | 45.91 | 45.65 | 0.13% | 280,537 |
| Mar 14, 2025 | 45.88 | 46.06 | 45.85 | 45.85 | 45.59 | - | 261,938 |
| Mar 13, 2025 | 45.91 | 45.94 | 45.85 | 45.85 | 45.59 | -0.09% | 263,908 |
| Mar 12, 2025 | 45.84 | 45.92 | 45.84 | 45.89 | 45.63 | -0.02% | 381,647 |
| Mar 11, 2025 | 45.85 | 45.97 | 45.85 | 45.90 | 45.64 | -0.11% | 492,595 |
| Mar 10, 2025 | 45.94 | 45.99 | 45.93 | 45.95 | 45.69 | - | 522,038 |
| Mar 7, 2025 | 45.96 | 45.97 | 45.92 | 45.95 | 45.69 | 0.01% | 257,187 |
| Mar 6, 2025 | 45.93 | 45.99 | 45.90 | 45.95 | 45.69 | -0.01% | 259,803 |
| Mar 5, 2025 | 45.89 | 45.97 | 45.84 | 45.95 | 45.69 | 0.13% | 328,868 |
| Mar 4, 2025 | 45.93 | 46.03 | 45.85 | 45.89 | 45.63 | -0.15% | 310,028 |
| Mar 3, 2025 | 45.99 | 46.00 | 45.95 | 45.96 | 45.70 | - | 223,036 |
| Feb 28, 2025 | 46.00 | 46.03 | 45.95 | 45.96 | 45.70 | -0.02% | 199,057 |
| Feb 27, 2025 | 46.07 | 46.07 | 45.96 | 45.97 | 45.71 | -0.04% | 176,685 |
| Feb 26, 2025 | 45.97 | 46.04 | 45.97 | 45.99 | 45.73 | 0.02% | 189,407 |
| Feb 25, 2025 | 46.00 | 46.00 | 45.97 | 45.98 | 45.72 | 0.04% | 191,352 |
| Feb 24, 2025 | 46.01 | 46.01 | 45.95 | 45.96 | 45.70 | -0.02% | 411,709 |
| Feb 21, 2025 | 46.03 | 46.09 | 45.96 | 45.97 | 45.71 | -0.67% | 342,735 |
| Feb 20, 2025 | 46.28 | 46.28 | 46.25 | 46.28 | 45.76 | 0.02% | 250,066 |
| Feb 19, 2025 | 46.29 | 46.29 | 46.25 | 46.27 | 45.75 | -0.04% | 380,858 |
| Feb 18, 2025 | 46.19 | 46.29 | 46.19 | 46.29 | 45.77 | 0.04% | 231,839 |
| Feb 14, 2025 | 46.27 | 46.30 | 46.26 | 46.27 | 45.75 | 0.04% | 266,002 |
| Feb 13, 2025 | 46.25 | 46.25 | 46.21 | 46.25 | 45.73 | 0.09% | 194,250 |
| Feb 12, 2025 | 46.23 | 46.27 | 46.20 | 46.21 | 45.69 | -0.02% | 255,291 |
| Feb 11, 2025 | 46.24 | 46.27 | 46.21 | 46.22 | 45.70 | -0.04% | 328,687 |
| Feb 10, 2025 | 46.25 | 46.26 | 46.22 | 46.24 | 45.72 | 0.06% | 424,508 |
| Feb 7, 2025 | 46.25 | 46.25 | 46.20 | 46.21 | 45.69 | -0.02% | 338,201 |
| Feb 6, 2025 | 46.25 | 46.25 | 46.19 | 46.22 | 45.70 | -0.02% | 268,307 |
| Feb 5, 2025 | 46.24 | 46.24 | 46.20 | 46.23 | 45.71 | 0.04% | 275,572 |
| Feb 4, 2025 | 46.20 | 46.24 | 46.19 | 46.21 | 45.69 | -0.09% | 360,777 |
| Feb 3, 2025 | 46.24 | 46.25 | 46.20 | 46.25 | 45.73 | -0.04% | 276,827 |
| Jan 31, 2025 | 46.29 | 46.29 | 46.26 | 46.27 | 45.75 | 0.04% | 259,973 |
| Jan 30, 2025 | 46.28 | 46.28 | 46.23 | 46.25 | 45.73 | -0.04% | 307,302 |
| Jan 29, 2025 | 46.29 | 46.29 | 46.25 | 46.27 | 45.75 | 0.02% | 274,554 |
| Jan 28, 2025 | 46.29 | 46.29 | 46.21 | 46.26 | 45.74 | - | 569,621 |
| Jan 27, 2025 | 46.24 | 46.33 | 46.24 | 46.26 | 45.74 | -0.02% | 265,180 |
| Jan 24, 2025 | 46.25 | 46.28 | 46.23 | 46.27 | 45.75 | 0.11% | 222,352 |
| Jan 23, 2025 | 46.12 | 46.24 | 46.12 | 46.22 | 45.70 | - | 136,390 |
| Jan 22, 2025 | 46.35 | 46.35 | 46.21 | 46.22 | 45.70 | -0.56% | 234,004 |
| Jan 21, 2025 | 46.52 | 46.52 | 46.47 | 46.48 | 45.69 | 0.06% | 251,302 |
| Jan 17, 2025 | 46.45 | 46.46 | 46.37 | 46.45 | 45.66 | 0.09% | 229,512 |
| Jan 16, 2025 | 46.45 | 46.50 | 46.41 | 46.41 | 45.62 | - | 472,765 |