First Trust Senior Loan Fund (FTSL)
NASDAQ: FTSL · Real-Time Price · USD
44.95
-0.04 (-0.09%)
At close: Jun 5, 2026, 4:00 PM EDT
44.49
-0.46 (-1.02%)
After-hours: Jun 5, 2026, 7:44 PM EDT
FTSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 45.01 | 45.01 | 44.93 | 44.95 | 44.95 | -0.08% | 117,091 |
| Jun 4, 2026 | 44.99 | 44.99 | 44.95 | 44.99 | 44.99 | 0.03% | 125,839 |
| Jun 3, 2026 | 44.95 | 44.99 | 44.94 | 44.97 | 44.97 | -0.02% | 155,852 |
| Jun 2, 2026 | 44.97 | 45.00 | 44.95 | 44.98 | 44.98 | 0.02% | 162,986 |
| Jun 1, 2026 | 45.01 | 45.01 | 44.88 | 44.97 | 44.97 | 0.07% | 135,224 |
| May 29, 2026 | 45.01 | 45.01 | 44.94 | 44.94 | 44.94 | - | 181,205 |
| May 28, 2026 | 44.97 | 45.01 | 44.93 | 44.94 | 44.94 | -0.04% | 213,138 |
| May 27, 2026 | 44.96 | 44.97 | 44.93 | 44.96 | 44.96 | 0.09% | 141,792 |
| May 26, 2026 | 44.89 | 44.93 | 44.89 | 44.92 | 44.92 | 0.06% | 195,554 |
| May 22, 2026 | 44.97 | 44.97 | 44.84 | 44.90 | 44.90 | -0.08% | 383,560 |
| May 21, 2026 | 44.90 | 44.94 | 44.86 | 44.93 | 44.93 | 0.01% | 199,998 |
| May 20, 2026 | 45.10 | 45.17 | 45.07 | 45.16 | 44.93 | 0.18% | 327,968 |
| May 19, 2026 | 45.08 | 45.14 | 45.08 | 45.08 | 44.85 | -0.12% | 254,520 |
| May 18, 2026 | 45.09 | 45.17 | 45.09 | 45.14 | 44.90 | -0.01% | 180,078 |
| May 15, 2026 | 45.18 | 45.22 | 45.13 | 45.14 | 44.91 | -0.13% | 218,248 |
| May 14, 2026 | 45.18 | 45.21 | 45.17 | 45.20 | 44.96 | - | 195,193 |
| May 13, 2026 | 45.17 | 45.22 | 45.08 | 45.20 | 44.96 | 0.07% | 180,923 |
| May 12, 2026 | 45.17 | 45.19 | 45.13 | 45.17 | 44.93 | -0.11% | 221,414 |
| May 11, 2026 | 45.22 | 45.25 | 45.20 | 45.22 | 44.98 | - | 250,234 |
| May 8, 2026 | 45.20 | 45.24 | 45.15 | 45.22 | 44.98 | - | 139,775 |
| May 7, 2026 | 45.20 | 45.22 | 45.16 | 45.22 | 44.98 | 0.11% | 142,784 |
| May 6, 2026 | 45.17 | 45.18 | 45.11 | 45.17 | 44.93 | 0.09% | 171,526 |
| May 5, 2026 | 45.10 | 45.15 | 45.10 | 45.13 | 44.90 | 0.03% | 156,046 |
| May 4, 2026 | 45.11 | 45.12 | 45.03 | 45.12 | 44.88 | -0.01% | 221,809 |
| May 1, 2026 | 45.10 | 45.13 | 45.04 | 45.12 | 44.89 | 0.11% | 209,518 |
| Apr 30, 2026 | 45.11 | 45.14 | 45.06 | 45.07 | 44.84 | -0.04% | 224,984 |
| Apr 29, 2026 | 45.10 | 45.11 | 45.02 | 45.09 | 44.86 | 0.04% | 192,644 |
| Apr 28, 2026 | 45.11 | 45.24 | 45.03 | 45.07 | 44.84 | -0.09% | 107,894 |
| Apr 27, 2026 | 45.03 | 45.12 | 45.02 | 45.11 | 44.88 | 0.20% | 328,468 |
| Apr 24, 2026 | 45.07 | 45.07 | 44.99 | 45.02 | 44.79 | -0.02% | 210,243 |
| Apr 23, 2026 | 45.02 | 45.09 | 44.95 | 45.03 | 44.80 | -0.07% | 321,386 |
| Apr 22, 2026 | 45.02 | 45.13 | 45.01 | 45.06 | 44.83 | 0.09% | 222,286 |
| Apr 21, 2026 | 44.99 | 45.07 | 44.95 | 45.02 | 44.79 | 0.06% | 338,959 |
| Apr 20, 2026 | 45.21 | 45.25 | 45.17 | 45.23 | 44.76 | - | 316,627 |
| Apr 17, 2026 | 45.14 | 45.24 | 44.97 | 45.23 | 44.76 | 0.36% | 153,321 |
| Apr 16, 2026 | 45.11 | 45.12 | 45.00 | 45.07 | 44.60 | - | 326,448 |
| Apr 15, 2026 | 45.08 | 45.10 | 44.90 | 45.07 | 44.60 | 0.04% | 389,916 |
| Apr 14, 2026 | 44.92 | 45.06 | 44.91 | 45.05 | 44.58 | 0.18% | 417,880 |
| Apr 13, 2026 | 44.91 | 44.97 | 44.83 | 44.97 | 44.50 | -0.02% | 218,945 |
| Apr 10, 2026 | 44.97 | 45.03 | 44.94 | 44.98 | 44.51 | -0.11% | 231,843 |
| Apr 9, 2026 | 45.01 | 45.08 | 44.95 | 45.03 | 44.56 | 0.04% | 252,334 |
| Apr 8, 2026 | 44.88 | 45.02 | 44.82 | 45.01 | 44.54 | 0.38% | 496,357 |
| Apr 7, 2026 | 44.85 | 44.85 | 44.73 | 44.84 | 44.37 | -0.02% | 582,882 |
| Apr 6, 2026 | 44.78 | 44.90 | 44.77 | 44.85 | 44.38 | 0.06% | 356,850 |
| Apr 2, 2026 | 44.78 | 44.84 | 44.71 | 44.82 | 44.36 | -0.06% | 207,565 |
| Apr 1, 2026 | 44.84 | 44.86 | 44.80 | 44.85 | 44.38 | 0.11% | 348,208 |
| Mar 31, 2026 | 44.73 | 44.84 | 44.68 | 44.80 | 44.34 | 0.34% | 1,087,562 |
| Mar 30, 2026 | 44.60 | 44.70 | 44.47 | 44.65 | 44.19 | 0.33% | 2,639,252 |
| Mar 27, 2026 | 44.64 | 44.64 | 44.50 | 44.51 | 44.04 | -0.37% | 386,926 |
| Mar 26, 2026 | 44.75 | 44.79 | 44.64 | 44.67 | 44.21 | -0.21% | 233,173 |