Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	45.71	45.74	45.68	45.73	45.73	124,680
03 Feb 2023	45.70	45.77	45.64	45.70	45.70	766,600
02 Feb 2023	45.74	45.80	45.66	45.77	45.77	918,300
01 Feb 2023	45.57	45.72	45.42	45.70	45.70	452,400
31 Jan 2023	45.58	45.61	45.52	45.57	45.57	350,300
30 Jan 2023	45.47	45.55	45.47	45.51	45.51	422,600
27 Jan 2023	45.51	45.53	45.45	45.49	45.49	605,700
26 Jan 2023	45.42	45.49	45.39	45.46	45.46	408,200
25 Jan 2023	45.41	45.41	45.32	45.39	45.39	541,300
24 Jan 2023	45.44	45.60	45.35	45.38	45.38	398,700
24 Jan 2023	0.285 Dividend
23 Jan 2023	45.64	45.74	45.64	45.68	45.40	471,900
20 Jan 2023	45.74	45.78	45.62	45.69	45.40	1,211,100
19 Jan 2023	45.72	45.78	45.62	45.75	45.46	521,900
18 Jan 2023	45.75	45.75	45.65	45.66	45.38	912,300
17 Jan 2023	45.62	45.70	45.62	45.69	45.40	451,300
13 Jan 2023	45.62	45.73	45.54	45.62	45.34	429,000
12 Jan 2023	45.53	45.68	45.50	45.64	45.36	604,800
11 Jan 2023	45.55	45.62	45.47	45.62	45.34	389,800
10 Jan 2023	45.45	45.48	45.42	45.47	45.19	284,100
09 Jan 2023	45.39	45.52	45.34	45.42	45.14	508,700
06 Jan 2023	45.23	45.35	45.12	45.28	45.00	1,052,900
05 Jan 2023	44.98	45.14	44.97	45.03	44.75	768,100
04 Jan 2023	44.99	45.10	44.98	45.08	44.80	789,000
03 Jan 2023	44.69	44.85	44.69	44.84	44.56	1,116,000
30 Dec 2022	44.59	44.67	44.57	44.59	44.31	816,100
29 Dec 2022	44.46	44.72	44.40	44.67	44.39	655,500
28 Dec 2022	44.79	44.79	44.36	44.39	44.11	814,700
27 Dec 2022	44.77	44.87	44.74	44.83	44.55	594,200
23 Dec 2022	44.78	44.80	44.68	44.79	44.51	380,900
23 Dec 2022	0.27 Dividend
22 Dec 2022	44.91	45.02	44.80	44.89	44.34	535,000
21 Dec 2022	44.95	45.12	44.61	45.09	44.54	637,100
20 Dec 2022	44.88	44.97	44.85	44.90	44.35	461,500
19 Dec 2022	44.89	45.00	44.81	44.89	44.34	572,500
16 Dec 2022	44.91	44.98	44.86	44.89	44.34	547,400
15 Dec 2022	44.94	45.05	44.89	45.01	44.46	850,700
14 Dec 2022	45.01	45.19	44.92	45.05	44.50	445,700
13 Dec 2022	45.14	45.23	44.92	45.06	44.51	606,500
12 Dec 2022	44.92	45.00	44.88	44.88	44.33	647,200
09 Dec 2022	45.01	45.01	44.83	44.86	44.31	462,700
08 Dec 2022	44.86	45.00	44.81	44.86	44.31	832,500
07 Dec 2022	44.87	44.99	44.80	44.89	44.34	812,800
06 Dec 2022	44.98	44.98	44.79	44.79	44.24	1,170,200
05 Dec 2022	44.90	44.97	44.80	44.85	44.30	800,500
02 Dec 2022	44.85	45.01	44.85	44.93	44.38	391,800
01 Dec 2022	45.04	45.04	44.95	45.02	44.47	281,000
30 Nov 2022	45.01	45.19	44.79	45.06	44.51	449,900
29 Nov 2022	44.96	45.11	44.91	44.97	44.42	442,600
28 Nov 2022	45.02	45.13	44.86	44.89	44.34	610,800
25 Nov 2022	45.07	45.19	45.04	45.05	44.50	162,100
23 Nov 2022	45.07	45.14	44.97	45.09	44.54	246,100
22 Nov 2022	45.12	45.12	44.93	45.10	44.55	381,600
22 Nov 2022	0.228 Dividend
21 Nov 2022	45.40	45.42	45.22	45.28	44.50	559,300
18 Nov 2022	45.30	45.35	45.15	45.22	44.44	835,700
17 Nov 2022	45.16	45.27	45.13	45.16	44.38	332,900
16 Nov 2022	45.24	45.34	45.16	45.33	44.55	327,100
15 Nov 2022	45.27	45.36	45.18	45.34	44.56	566,100
14 Nov 2022	45.43	45.47	45.09	45.16	44.38	452,600
11 Nov 2022	45.35	45.51	45.32	45.44	44.66	375,400
10 Nov 2022	45.53	45.53	45.26	45.42	44.64	1,380,800
09 Nov 2022	44.97	44.99	44.75	44.84	44.07	413,900
08 Nov 2022	45.05	45.10	44.85	44.93	44.16	424,200
07 Nov 2022	44.87	45.06	44.78	45.05	44.28	650,900
04 Nov 2022	44.67	44.90	44.65	44.84	44.07	569,900
03 Nov 2022	44.60	44.68	44.56	44.67	43.90	1,649,100
02 Nov 2022	44.73	44.80	44.61	44.64	43.87	717,900
01 Nov 2022	44.78	44.82	44.66	44.73	43.96	420,600
31 Oct 2022	44.67	44.78	44.63	44.73	43.96	352,500
28 Oct 2022	44.48	44.80	44.46	44.76	43.99	303,900
27 Oct 2022	44.57	44.63	44.45	44.45	43.69	408,000
26 Oct 2022	44.43	44.55	44.43	44.50	43.74	475,200
25 Oct 2022	44.39	44.57	44.39	44.57	43.80	429,000
24 Oct 2022	44.37	44.42	44.29	44.39	43.63	515,800
21 Oct 2022	44.38	44.51	44.27	44.29	43.53	404,100
21 Oct 2022	0.228 Dividend
20 Oct 2022	44.68	44.76	44.49	44.50	43.51	539,700
19 Oct 2022	44.68	44.71	44.58	44.66	43.67	630,600
18 Oct 2022	44.60	44.80	44.56	44.71	43.72	494,200
17 Oct 2022	44.50	44.62	44.35	44.50	43.51	643,200
14 Oct 2022	44.29	44.41	44.26	44.31	43.33	394,700
13 Oct 2022	44.03	44.38	44.03	44.27	43.29	488,900
12 Oct 2022	44.61	44.61	44.35	44.40	43.41	791,100
11 Oct 2022	44.33	44.50	44.29	44.36	43.37	625,000
10 Oct 2022	44.45	44.50	44.19	44.41	43.42	315,200
07 Oct 2022	44.65	44.65	44.34	44.45	43.46	985,400
06 Oct 2022	44.60	44.85	44.56	44.65	43.66	1,181,700
05 Oct 2022	44.49	44.82	44.48	44.72	43.73	598,200
04 Oct 2022	44.37	44.69	44.35	44.69	43.70	477,500
03 Oct 2022	44.16	44.32	44.12	44.27	43.29	795,300
30 Sept 2022	43.99	44.26	43.92	44.07	43.09	589,000
29 Sept 2022	44.22	44.22	43.96	44.03	43.05	612,800
28 Sept 2022	44.25	44.38	44.17	44.30	43.32	896,400
27 Sept 2022	44.43	44.45	44.16	44.18	43.20	775,500
26 Sept 2022	44.59	44.60	44.32	44.43	43.44	819,000
23 Sept 2022	44.68	44.70	44.37	44.49	43.50	2,493,400
23 Sept 2022	0.21 Dividend
22 Sept 2022	45.01	45.04	44.91	44.91	43.71	384,200
21 Sept 2022	45.18	45.25	44.98	45.02	43.81	534,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,745.90-25.90(-0.33%)

AUD/USD0.6872-0.0053(-0.76%)

ASX 2007,539.00-19.10(-0.25%)

OIL73.62+0.23(+0.31%)

GOLD1,880.10+3.50(+0.19%)

BTC-AUD33,457.67-406.56(-1.20%)

Get our best money-saving hacks and pro tips now

First Trust Senior Loan Fund (FTSL)

ALL ORDS
7,745.90
-25.90(-0.33%)

AUD/USD
0.6872
-0.0053(-0.76%)

ASX 200
7,539.00
-19.10(-0.25%)

OIL
73.62
+0.23(+0.31%)

GOLD
1,880.10
+3.50(+0.19%)

BTC-AUD
33,457.67
-406.56(-1.20%)