Australia markets open in 6 hours 6 minutes

First Trust Senior Loan Fund (FTSL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
45.73+0.03 (+0.07%)
As of 11:53AM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202345.7145.7445.6845.7345.73124,680
03 Feb 202345.7045.7745.6445.7045.70766,600
02 Feb 202345.7445.8045.6645.7745.77918,300
01 Feb 202345.5745.7245.4245.7045.70452,400
31 Jan 202345.5845.6145.5245.5745.57350,300
30 Jan 202345.4745.5545.4745.5145.51422,600
27 Jan 202345.5145.5345.4545.4945.49605,700
26 Jan 202345.4245.4945.3945.4645.46408,200
25 Jan 202345.4145.4145.3245.3945.39541,300
24 Jan 202345.4445.6045.3545.3845.38398,700
24 Jan 20230.285 Dividend
23 Jan 202345.6445.7445.6445.6845.40471,900
20 Jan 202345.7445.7845.6245.6945.401,211,100
19 Jan 202345.7245.7845.6245.7545.46521,900
18 Jan 202345.7545.7545.6545.6645.38912,300
17 Jan 202345.6245.7045.6245.6945.40451,300
13 Jan 202345.6245.7345.5445.6245.34429,000
12 Jan 202345.5345.6845.5045.6445.36604,800
11 Jan 202345.5545.6245.4745.6245.34389,800
10 Jan 202345.4545.4845.4245.4745.19284,100
09 Jan 202345.3945.5245.3445.4245.14508,700
06 Jan 202345.2345.3545.1245.2845.001,052,900
05 Jan 202344.9845.1444.9745.0344.75768,100
04 Jan 202344.9945.1044.9845.0844.80789,000
03 Jan 202344.6944.8544.6944.8444.561,116,000
30 Dec 202244.5944.6744.5744.5944.31816,100
29 Dec 202244.4644.7244.4044.6744.39655,500
28 Dec 202244.7944.7944.3644.3944.11814,700
27 Dec 202244.7744.8744.7444.8344.55594,200
23 Dec 202244.7844.8044.6844.7944.51380,900
23 Dec 20220.27 Dividend
22 Dec 202244.9145.0244.8044.8944.34535,000
21 Dec 202244.9545.1244.6145.0944.54637,100
20 Dec 202244.8844.9744.8544.9044.35461,500
19 Dec 202244.8945.0044.8144.8944.34572,500
16 Dec 202244.9144.9844.8644.8944.34547,400
15 Dec 202244.9445.0544.8945.0144.46850,700
14 Dec 202245.0145.1944.9245.0544.50445,700
13 Dec 202245.1445.2344.9245.0644.51606,500
12 Dec 202244.9245.0044.8844.8844.33647,200
09 Dec 202245.0145.0144.8344.8644.31462,700
08 Dec 202244.8645.0044.8144.8644.31832,500
07 Dec 202244.8744.9944.8044.8944.34812,800
06 Dec 202244.9844.9844.7944.7944.241,170,200
05 Dec 202244.9044.9744.8044.8544.30800,500
02 Dec 202244.8545.0144.8544.9344.38391,800
01 Dec 202245.0445.0444.9545.0244.47281,000
30 Nov 202245.0145.1944.7945.0644.51449,900
29 Nov 202244.9645.1144.9144.9744.42442,600
28 Nov 202245.0245.1344.8644.8944.34610,800
25 Nov 202245.0745.1945.0445.0544.50162,100
23 Nov 202245.0745.1444.9745.0944.54246,100
22 Nov 202245.1245.1244.9345.1044.55381,600
22 Nov 20220.228 Dividend
21 Nov 202245.4045.4245.2245.2844.50559,300
18 Nov 202245.3045.3545.1545.2244.44835,700
17 Nov 202245.1645.2745.1345.1644.38332,900
16 Nov 202245.2445.3445.1645.3344.55327,100
15 Nov 202245.2745.3645.1845.3444.56566,100
14 Nov 202245.4345.4745.0945.1644.38452,600
11 Nov 202245.3545.5145.3245.4444.66375,400
10 Nov 202245.5345.5345.2645.4244.641,380,800
09 Nov 202244.9744.9944.7544.8444.07413,900
08 Nov 202245.0545.1044.8544.9344.16424,200
07 Nov 202244.8745.0644.7845.0544.28650,900
04 Nov 202244.6744.9044.6544.8444.07569,900
03 Nov 202244.6044.6844.5644.6743.901,649,100
02 Nov 202244.7344.8044.6144.6443.87717,900
01 Nov 202244.7844.8244.6644.7343.96420,600
31 Oct 202244.6744.7844.6344.7343.96352,500
28 Oct 202244.4844.8044.4644.7643.99303,900
27 Oct 202244.5744.6344.4544.4543.69408,000
26 Oct 202244.4344.5544.4344.5043.74475,200
25 Oct 202244.3944.5744.3944.5743.80429,000
24 Oct 202244.3744.4244.2944.3943.63515,800
21 Oct 202244.3844.5144.2744.2943.53404,100
21 Oct 20220.228 Dividend
20 Oct 202244.6844.7644.4944.5043.51539,700
19 Oct 202244.6844.7144.5844.6643.67630,600
18 Oct 202244.6044.8044.5644.7143.72494,200
17 Oct 202244.5044.6244.3544.5043.51643,200
14 Oct 202244.2944.4144.2644.3143.33394,700
13 Oct 202244.0344.3844.0344.2743.29488,900
12 Oct 202244.6144.6144.3544.4043.41791,100
11 Oct 202244.3344.5044.2944.3643.37625,000
10 Oct 202244.4544.5044.1944.4143.42315,200
07 Oct 202244.6544.6544.3444.4543.46985,400
06 Oct 202244.6044.8544.5644.6543.661,181,700
05 Oct 202244.4944.8244.4844.7243.73598,200
04 Oct 202244.3744.6944.3544.6943.70477,500
03 Oct 202244.1644.3244.1244.2743.29795,300
30 Sept 202243.9944.2643.9244.0743.09589,000
29 Sept 202244.2244.2243.9644.0343.05612,800
28 Sept 202244.2544.3844.1744.3043.32896,400
27 Sept 202244.4344.4544.1644.1843.20775,500
26 Sept 202244.5944.6044.3244.4343.44819,000
23 Sept 202244.6844.7044.3744.4943.502,493,400
23 Sept 20220.21 Dividend
22 Sept 202245.0145.0444.9144.9143.71384,200
21 Sept 202245.1845.2544.9845.0243.81534,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...