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:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 45.98 | 45.98 | 45.90 | 45.93 | 45.93 | 229,600 |
| 25 July 2024 | 45.76 | 45.94 | 45.76 | 45.89 | 45.89 | 359,600 |
| 24 July 2024 | 45.90 | 45.94 | 45.86 | 45.91 | 45.91 | 226,100 |
| 23 July 2024 | 46.19 | 46.19 | 45.94 | 45.96 | 45.96 | 205,300 |
| 23 July 2024 | 0.288 Dividend | |||||
| 22 July 2024 | 46.21 | 46.25 | 46.21 | 46.25 | 45.96 | 243,200 |
| 19 July 2024 | 46.24 | 46.25 | 46.19 | 46.21 | 45.92 | 71,200 |
| 18 July 2024 | 46.21 | 46.22 | 46.19 | 46.22 | 45.93 | 325,400 |
| 17 July 2024 | 46.14 | 46.21 | 45.95 | 46.19 | 45.90 | 352,000 |
| 16 July 2024 | 46.12 | 46.17 | 46.11 | 46.11 | 45.82 | 424,000 |
| 15 July 2024 | 46.14 | 46.15 | 46.12 | 46.13 | 45.84 | 249,300 |
| 12 July 2024 | 46.09 | 46.13 | 46.09 | 46.12 | 45.83 | 227,600 |
| 11 July 2024 | 46.10 | 46.10 | 46.03 | 46.07 | 45.78 | 195,400 |
| 10 July 2024 | 45.96 | 46.06 | 45.96 | 46.05 | 45.76 | 195,600 |
| 09 July 2024 | 46.02 | 46.02 | 45.98 | 46.01 | 45.72 | 234,000 |
| 08 July 2024 | 46.15 | 46.15 | 45.92 | 46.00 | 45.71 | 202,700 |
| 05 July 2024 | 45.92 | 45.95 | 45.89 | 45.93 | 45.64 | 118,200 |
| 03 July 2024 | 45.83 | 45.87 | 45.82 | 45.85 | 45.56 | 80,000 |
| 02 July 2024 | 45.78 | 45.82 | 45.78 | 45.79 | 45.50 | 223,700 |
| 01 July 2024 | 45.76 | 45.86 | 45.76 | 45.80 | 45.51 | 189,100 |
| 28 June 2024 | 45.77 | 45.83 | 45.70 | 45.71 | 45.43 | 243,000 |
| 27 June 2024 | 45.95 | 45.95 | 45.69 | 45.71 | 45.43 | 261,900 |
| 27 June 2024 | 0.288 Dividend | |||||
| 26 June 2024 | 45.95 | 46.00 | 45.94 | 46.00 | 45.43 | 146,300 |
| 25 June 2024 | 46.04 | 46.04 | 45.99 | 45.99 | 45.42 | 168,300 |
| 24 June 2024 | 45.98 | 46.02 | 45.98 | 45.98 | 45.41 | 191,100 |
| 21 June 2024 | 45.99 | 46.00 | 45.93 | 45.99 | 45.42 | 302,000 |
| 20 June 2024 | 45.82 | 46.03 | 45.81 | 45.97 | 45.40 | 409,100 |
| 18 June 2024 | 45.92 | 45.99 | 45.92 | 45.98 | 45.41 | 142,700 |
| 17 June 2024 | 45.92 | 46.00 | 45.92 | 45.98 | 45.41 | 245,900 |
| 14 June 2024 | 46.06 | 46.13 | 45.95 | 45.97 | 45.40 | 324,700 |
| 13 June 2024 | 46.22 | 46.22 | 46.12 | 46.16 | 45.59 | 115,300 |
| 12 June 2024 | 46.11 | 46.19 | 46.11 | 46.17 | 45.60 | 297,700 |
| 11 June 2024 | 46.11 | 46.11 | 46.07 | 46.11 | 45.54 | 210,000 |
| 10 June 2024 | 46.09 | 46.11 | 46.08 | 46.10 | 45.53 | 189,500 |
| 07 June 2024 | 46.15 | 46.15 | 46.07 | 46.09 | 45.52 | 231,900 |
| 06 June 2024 | 46.25 | 46.25 | 46.14 | 46.15 | 45.58 | 564,500 |
| 05 June 2024 | 46.10 | 46.15 | 46.10 | 46.14 | 45.57 | 244,100 |
| 04 June 2024 | 46.08 | 46.10 | 46.02 | 46.10 | 45.53 | 178,000 |
| 03 June 2024 | 46.07 | 46.08 | 46.02 | 46.08 | 45.51 | 202,100 |
| 31 May 2024 | 46.00 | 46.04 | 45.99 | 46.03 | 45.46 | 218,000 |
| 30 May 2024 | 45.99 | 46.00 | 45.96 | 46.00 | 45.43 | 240,400 |
| 29 May 2024 | 45.93 | 45.93 | 45.90 | 45.93 | 45.36 | 397,300 |
| 28 May 2024 | 45.94 | 45.99 | 45.92 | 45.95 | 45.38 | 292,200 |
| 24 May 2024 | 45.96 | 46.00 | 45.96 | 45.99 | 45.42 | 163,500 |
| 23 May 2024 | 46.01 | 46.01 | 45.95 | 45.96 | 45.39 | 179,000 |
| 22 May 2024 | 46.01 | 46.01 | 45.95 | 45.97 | 45.40 | 289,900 |
| 21 May 2024 | 45.99 | 45.99 | 45.96 | 45.98 | 45.41 | 275,400 |
| 21 May 2024 | 0.293 Dividend | |||||
| 20 May 2024 | 46.32 | 46.32 | 46.29 | 46.30 | 45.43 | 181,500 |
| 17 May 2024 | 46.35 | 46.35 | 46.26 | 46.30 | 45.43 | 108,000 |
| 16 May 2024 | 46.35 | 46.35 | 46.29 | 46.32 | 45.45 | 245,900 |
| 15 May 2024 | 46.27 | 46.34 | 46.27 | 46.33 | 45.46 | 152,800 |
| 14 May 2024 | 46.26 | 46.30 | 46.25 | 46.26 | 45.40 | 236,800 |
| 13 May 2024 | 46.25 | 46.30 | 46.25 | 46.27 | 45.40 | 145,300 |
| 10 May 2024 | 46.27 | 46.29 | 46.09 | 46.24 | 45.38 | 152,800 |
| 09 May 2024 | 46.26 | 46.28 | 46.21 | 46.26 | 45.40 | 306,300 |
| 08 May 2024 | 46.25 | 46.25 | 46.22 | 46.24 | 45.38 | 250,900 |
| 07 May 2024 | 46.26 | 46.55 | 46.23 | 46.25 | 45.39 | 169,000 |
| 06 May 2024 | 46.16 | 46.21 | 46.16 | 46.21 | 45.35 | 171,100 |
| 03 May 2024 | 46.15 | 46.20 | 46.13 | 46.16 | 45.30 | 279,500 |
| 02 May 2024 | 46.12 | 46.12 | 46.08 | 46.11 | 45.25 | 291,500 |
| 01 May 2024 | 45.95 | 46.19 | 45.95 | 46.03 | 45.17 | 298,200 |
| 30 Apr 2024 | 46.08 | 46.08 | 45.95 | 45.95 | 45.09 | 292,200 |
| 29 Apr 2024 | 46.07 | 46.27 | 46.04 | 46.07 | 45.21 | 171,000 |
| 26 Apr 2024 | 46.02 | 46.07 | 46.02 | 46.03 | 45.17 | 183,700 |
| 25 Apr 2024 | 45.97 | 46.00 | 45.95 | 45.99 | 45.13 | 208,200 |
| 24 Apr 2024 | 46.05 | 46.16 | 46.00 | 46.04 | 45.18 | 161,000 |
| 23 Apr 2024 | 45.98 | 46.04 | 45.98 | 46.04 | 45.18 | 317,700 |
| 23 Apr 2024 | 0.295 Dividend | |||||
| 22 Apr 2024 | 46.23 | 46.28 | 46.23 | 46.28 | 45.13 | 179,100 |
| 19 Apr 2024 | 46.24 | 46.41 | 46.15 | 46.18 | 45.03 | 129,200 |
| 18 Apr 2024 | 46.16 | 46.23 | 46.06 | 46.22 | 45.07 | 436,000 |
| 17 Apr 2024 | 46.15 | 46.22 | 46.06 | 46.16 | 45.01 | 349,200 |
| 16 Apr 2024 | 46.24 | 46.25 | 46.08 | 46.08 | 44.93 | 408,700 |
| 15 Apr 2024 | 46.18 | 46.36 | 46.14 | 46.17 | 45.02 | 227,600 |
| 12 Apr 2024 | 46.54 | 46.54 | 46.15 | 46.18 | 45.03 | 370,500 |
| 11 Apr 2024 | 46.23 | 46.29 | 46.14 | 46.18 | 45.03 | 365,200 |
| 10 Apr 2024 | 46.04 | 46.23 | 46.00 | 46.22 | 45.07 | 372,400 |
| 09 Apr 2024 | 46.28 | 46.32 | 46.22 | 46.27 | 45.12 | 251,900 |
| 08 Apr 2024 | 46.23 | 46.32 | 46.21 | 46.24 | 45.09 | 340,200 |
| 05 Apr 2024 | 46.17 | 46.28 | 46.14 | 46.15 | 45.00 | 207,100 |
| 04 Apr 2024 | 46.22 | 46.24 | 46.13 | 46.15 | 45.00 | 281,500 |
| 03 Apr 2024 | 46.17 | 46.22 | 46.15 | 46.22 | 45.07 | 228,500 |
| 02 Apr 2024 | 46.32 | 46.32 | 46.14 | 46.19 | 45.04 | 397,900 |
| 01 Apr 2024 | 46.26 | 46.29 | 46.16 | 46.18 | 45.03 | 319,600 |
| 28 Mar 2024 | 46.20 | 46.22 | 46.17 | 46.21 | 45.06 | 455,200 |
| 27 Mar 2024 | 46.00 | 46.19 | 45.95 | 46.18 | 45.03 | 1,586,600 |
| 26 Mar 2024 | 46.99 | 46.99 | 46.01 | 46.02 | 44.87 | 178,300 |
| 25 Mar 2024 | 46.01 | 46.02 | 45.97 | 45.97 | 44.82 | 242,800 |
| 22 Mar 2024 | 46.10 | 46.10 | 45.98 | 45.98 | 44.83 | 279,200 |
| 21 Mar 2024 | 46.32 | 46.32 | 46.10 | 46.11 | 44.96 | 223,400 |
| 21 Mar 2024 | 0.3 Dividend | |||||
| 20 Mar 2024 | 46.34 | 46.41 | 46.34 | 46.40 | 44.95 | 284,800 |
| 19 Mar 2024 | 46.29 | 46.36 | 46.29 | 46.36 | 44.91 | 169,700 |
| 18 Mar 2024 | 46.41 | 46.41 | 46.33 | 46.34 | 44.89 | 195,300 |
| 15 Mar 2024 | 46.30 | 46.35 | 46.25 | 46.31 | 44.86 | 160,700 |
| 14 Mar 2024 | 46.32 | 46.37 | 46.32 | 46.35 | 44.90 | 388,000 |
| 13 Mar 2024 | 46.30 | 46.35 | 46.29 | 46.34 | 44.89 | 122,400 |
| 12 Mar 2024 | 46.27 | 46.37 | 46.25 | 46.35 | 44.90 | 126,100 |
| *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.