First Trust Senior Loan Fund (FTSL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 46.11 | 46.18 | 46.11 | 46.13 | 46.13 | 250,300 |
| 09 Oct 2024 | 45.90 | 46.15 | 45.86 | 46.13 | 46.13 | 231,900 |
| 08 Oct 2024 | 46.15 | 46.15 | 46.07 | 46.11 | 46.11 | 250,700 |
| 07 Oct 2024 | 46.09 | 46.16 | 46.04 | 46.09 | 46.09 | 329,200 |
| 04 Oct 2024 | 46.07 | 46.09 | 46.03 | 46.09 | 46.09 | 221,300 |
| 03 Oct 2024 | 45.97 | 46.07 | 45.96 | 45.99 | 45.99 | 182,600 |
| 02 Oct 2024 | 45.95 | 46.00 | 45.93 | 45.97 | 45.97 | 290,000 |
| 01 Oct 2024 | 45.95 | 46.09 | 45.90 | 45.94 | 45.94 | 261,100 |
| 30 Sept 2024 | 45.97 | 46.01 | 45.88 | 45.89 | 45.89 | 617,500 |
| 27 Sept 2024 | 45.96 | 45.99 | 45.90 | 45.90 | 45.90 | 1,877,300 |
| 26 Sept 2024 | 46.07 | 46.07 | 45.90 | 45.90 | 45.90 | 354,200 |
| 26 Sept 2024 | 0.29 Dividend | |||||
| 25 Sept 2024 | 46.23 | 46.25 | 46.19 | 46.23 | 45.94 | 226,200 |
| 24 Sept 2024 | 46.24 | 46.24 | 46.17 | 46.23 | 45.94 | 186,100 |
| 23 Sept 2024 | 46.18 | 46.26 | 46.18 | 46.22 | 45.93 | 147,100 |
| 20 Sept 2024 | 46.23 | 46.26 | 46.20 | 46.22 | 45.93 | 145,400 |
| 19 Sept 2024 | 46.25 | 46.28 | 46.23 | 46.26 | 45.97 | 204,800 |
| 18 Sept 2024 | 46.23 | 46.24 | 46.14 | 46.18 | 45.89 | 202,300 |
| 17 Sept 2024 | 46.15 | 46.19 | 46.13 | 46.17 | 45.88 | 280,200 |
| 16 Sept 2024 | 46.08 | 46.18 | 46.08 | 46.14 | 45.85 | 105,400 |
| 13 Sept 2024 | 46.07 | 46.12 | 46.07 | 46.09 | 45.80 | 224,000 |
| 12 Sept 2024 | 46.01 | 46.07 | 45.96 | 46.07 | 45.78 | 134,300 |
| 11 Sept 2024 | 46.03 | 46.06 | 45.99 | 46.06 | 45.77 | 187,600 |
| 10 Sept 2024 | 46.02 | 46.04 | 46.00 | 46.03 | 45.74 | 213,600 |
| 09 Sept 2024 | 45.98 | 46.04 | 45.97 | 46.02 | 45.73 | 456,300 |
| 06 Sept 2024 | 45.95 | 46.04 | 45.86 | 45.89 | 45.60 | 541,500 |
| 05 Sept 2024 | 45.86 | 45.92 | 45.86 | 45.92 | 45.63 | 332,200 |
| 04 Sept 2024 | 45.80 | 45.90 | 45.75 | 45.88 | 45.59 | 247,300 |
| 03 Sept 2024 | 45.95 | 45.96 | 45.84 | 45.87 | 45.58 | 272,400 |
| 30 Aug 2024 | 45.96 | 46.00 | 45.89 | 45.94 | 45.65 | 164,500 |
| 29 Aug 2024 | 45.94 | 45.94 | 45.85 | 45.87 | 45.58 | 425,100 |
| 28 Aug 2024 | 45.90 | 45.90 | 45.83 | 45.86 | 45.57 | 179,300 |
| 27 Aug 2024 | 45.85 | 45.91 | 45.84 | 45.91 | 45.62 | 210,800 |
| 26 Aug 2024 | 45.84 | 45.90 | 45.81 | 45.86 | 45.57 | 483,300 |
| 23 Aug 2024 | 45.83 | 45.99 | 45.83 | 45.87 | 45.58 | 174,500 |
| 22 Aug 2024 | 46.27 | 46.27 | 45.81 | 45.83 | 45.54 | 159,800 |
| 21 Aug 2024 | 46.12 | 46.13 | 45.80 | 45.85 | 45.56 | 200,700 |
| 21 Aug 2024 | 0.29 Dividend | |||||
| 20 Aug 2024 | 46.07 | 46.25 | 46.05 | 46.10 | 45.52 | 142,100 |
| 19 Aug 2024 | 46.21 | 46.21 | 45.98 | 46.07 | 45.49 | 260,000 |
| 16 Aug 2024 | 45.94 | 46.00 | 45.94 | 45.99 | 45.41 | 154,400 |
| 15 Aug 2024 | 46.00 | 46.00 | 45.90 | 45.95 | 45.37 | 318,100 |
| 14 Aug 2024 | 45.85 | 45.92 | 45.85 | 45.91 | 45.34 | 327,400 |
| 13 Aug 2024 | 45.84 | 45.89 | 45.82 | 45.88 | 45.31 | 373,900 |
| 12 Aug 2024 | 45.91 | 45.91 | 45.78 | 45.83 | 45.26 | 166,700 |
| 09 Aug 2024 | 45.82 | 45.88 | 45.78 | 45.78 | 45.21 | 195,600 |
| 08 Aug 2024 | 45.82 | 45.87 | 45.79 | 45.86 | 45.29 | 187,900 |
| 07 Aug 2024 | 45.70 | 45.85 | 45.62 | 45.72 | 45.15 | 402,600 |
| 06 Aug 2024 | 45.50 | 45.72 | 45.43 | 45.70 | 45.13 | 521,800 |
| 05 Aug 2024 | 45.28 | 45.58 | 45.23 | 45.51 | 44.94 | 692,900 |
| 02 Aug 2024 | 45.91 | 45.99 | 45.80 | 45.86 | 45.29 | 310,300 |
| 01 Aug 2024 | 45.92 | 46.02 | 45.90 | 45.94 | 45.36 | 483,500 |
| 31 July 2024 | 46.07 | 46.10 | 45.98 | 46.01 | 45.43 | 274,600 |
| 30 July 2024 | 46.02 | 46.02 | 45.93 | 45.95 | 45.37 | 229,300 |
| 29 July 2024 | 45.94 | 45.99 | 45.94 | 45.98 | 45.40 | 134,200 |
| 26 July 2024 | 45.98 | 45.98 | 45.90 | 45.93 | 45.35 | 229,600 |
| 25 July 2024 | 45.76 | 45.94 | 45.76 | 45.89 | 45.32 | 359,600 |
| 24 July 2024 | 45.90 | 45.94 | 45.86 | 45.91 | 45.34 | 226,100 |
| 23 July 2024 | 46.19 | 46.19 | 45.94 | 45.96 | 45.38 | 205,300 |
| 23 July 2024 | 0.288 Dividend | |||||
| 22 July 2024 | 46.21 | 46.25 | 46.21 | 46.25 | 45.39 | 243,200 |
| 19 July 2024 | 46.24 | 46.25 | 46.19 | 46.21 | 45.35 | 71,200 |
| 18 July 2024 | 46.21 | 46.22 | 46.19 | 46.22 | 45.36 | 325,400 |
| 17 July 2024 | 46.14 | 46.21 | 45.95 | 46.19 | 45.33 | 352,000 |
| 16 July 2024 | 46.12 | 46.17 | 46.11 | 46.11 | 45.25 | 424,000 |
| 15 July 2024 | 46.14 | 46.15 | 46.12 | 46.13 | 45.27 | 249,300 |
| 12 July 2024 | 46.09 | 46.13 | 46.09 | 46.12 | 45.26 | 227,600 |
| 11 July 2024 | 46.10 | 46.10 | 46.03 | 46.07 | 45.21 | 195,400 |
| 10 July 2024 | 45.96 | 46.06 | 45.96 | 46.05 | 45.19 | 195,600 |
| 09 July 2024 | 46.02 | 46.02 | 45.98 | 46.01 | 45.15 | 234,000 |
| 08 July 2024 | 46.15 | 46.15 | 45.92 | 46.00 | 45.14 | 202,700 |
| 05 July 2024 | 45.92 | 45.95 | 45.89 | 45.93 | 45.07 | 118,200 |
| 03 July 2024 | 45.83 | 45.87 | 45.82 | 45.85 | 44.99 | 80,000 |
| 02 July 2024 | 45.78 | 45.82 | 45.78 | 45.79 | 44.93 | 223,700 |
| 01 July 2024 | 45.76 | 45.86 | 45.76 | 45.80 | 44.94 | 189,100 |
| 28 June 2024 | 45.77 | 45.83 | 45.70 | 45.71 | 44.86 | 243,000 |
| 27 June 2024 | 45.95 | 45.95 | 45.69 | 45.71 | 44.86 | 261,900 |
| 27 June 2024 | 0.288 Dividend | |||||
| 26 June 2024 | 45.95 | 46.00 | 45.94 | 46.00 | 44.86 | 146,300 |
| 25 June 2024 | 46.04 | 46.04 | 45.99 | 45.99 | 44.85 | 168,300 |
| 24 June 2024 | 45.98 | 46.02 | 45.98 | 45.98 | 44.84 | 191,100 |
| 21 June 2024 | 45.99 | 46.00 | 45.93 | 45.99 | 44.85 | 302,000 |
| 20 June 2024 | 45.82 | 46.03 | 45.81 | 45.97 | 44.83 | 409,100 |
| 18 June 2024 | 45.92 | 45.99 | 45.92 | 45.98 | 44.84 | 142,700 |
| 17 June 2024 | 45.92 | 46.00 | 45.92 | 45.98 | 44.84 | 245,900 |
| 14 June 2024 | 46.06 | 46.13 | 45.95 | 45.97 | 44.83 | 324,700 |
| 13 June 2024 | 46.22 | 46.22 | 46.12 | 46.16 | 45.01 | 115,300 |
| 12 June 2024 | 46.11 | 46.19 | 46.11 | 46.17 | 45.02 | 297,700 |
| 11 June 2024 | 46.11 | 46.11 | 46.07 | 46.11 | 44.97 | 210,000 |
| 10 June 2024 | 46.09 | 46.11 | 46.08 | 46.10 | 44.96 | 189,500 |
| 07 June 2024 | 46.15 | 46.15 | 46.07 | 46.09 | 44.95 | 231,900 |
| 06 June 2024 | 46.25 | 46.25 | 46.14 | 46.15 | 45.00 | 564,500 |
| 05 June 2024 | 46.10 | 46.15 | 46.10 | 46.14 | 44.99 | 244,100 |
| 04 June 2024 | 46.08 | 46.10 | 46.02 | 46.10 | 44.96 | 178,000 |
| 03 June 2024 | 46.07 | 46.08 | 46.02 | 46.08 | 44.94 | 202,100 |
| 31 May 2024 | 46.00 | 46.04 | 45.99 | 46.03 | 44.89 | 218,000 |
| 30 May 2024 | 45.99 | 46.00 | 45.96 | 46.00 | 44.86 | 240,400 |
| 29 May 2024 | 45.93 | 45.93 | 45.90 | 45.93 | 44.79 | 397,300 |
| 28 May 2024 | 45.94 | 45.99 | 45.92 | 45.95 | 44.81 | 292,200 |
| 24 May 2024 | 45.96 | 46.00 | 45.96 | 45.99 | 44.85 | 163,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.