Australia markets closed

First Trust Senior Loan Fund (FTSL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
46.230.00 (0.00%)
At close: 04:00PM EST
46.98 +0.75 (+1.62%)
Pre-market: 04:00AM EST
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202446.2146.2346.1946.2346.23363,400
01 Mar 202446.1746.2346.1146.2346.23240,500
29 Feb 202446.1846.1846.1146.1646.16126,300
28 Feb 202446.1346.1746.0846.1446.14222,400
27 Feb 202446.1446.1546.1146.1546.15168,100
26 Feb 202446.0546.1046.0046.1046.10133,200
23 Feb 202446.1046.1146.0146.0246.02226,400
22 Feb 202446.0546.0545.9446.0346.03428,000
21 Feb 202445.9146.0045.8645.9145.91241,700
21 Feb 20240.3 Dividend
20 Feb 202446.0846.1746.0846.1545.85508,600
16 Feb 202446.1446.1546.1046.1245.82155,700
15 Feb 202446.1046.1546.0846.1345.83129,200
14 Feb 202446.0846.1046.0346.1045.80197,800
13 Feb 202446.0146.0345.9946.0045.70359,500
12 Feb 202446.1046.1046.0546.0545.75187,800
09 Feb 202446.1046.1146.0646.0845.78270,800
08 Feb 202446.1546.1546.0746.0945.79716,000
07 Feb 202446.0246.1146.0246.0945.79545,800
06 Feb 202445.8746.0145.8445.9845.68564,200
05 Feb 202445.8945.9145.8145.8445.54264,000
02 Feb 202445.9045.9645.8845.9545.65442,800
01 Feb 202445.8645.9145.8645.8945.59590,100
31 Jan 202445.9345.9345.8445.8645.56242,500
30 Jan 202445.9445.9445.8845.9045.60196,900
29 Jan 202445.9345.9345.8945.9145.61481,200
26 Jan 202445.9045.9045.8345.8745.57208,700
25 Jan 202445.8345.8845.8345.8745.57523,600
24 Jan 202445.9245.9245.7845.8045.50316,600
23 Jan 202445.9045.9045.8145.8445.54308,900
23 Jan 20240.308 Dividend
22 Jan 202446.1546.1946.1546.1845.57231,000
19 Jan 202446.0946.1546.0646.1545.54784,000
18 Jan 202446.0446.1045.9446.0945.48623,800
17 Jan 202445.9946.0445.9545.9645.36447,900
16 Jan 202446.1346.1346.0446.0845.48177,700
12 Jan 202446.1746.1746.0846.1145.50211,600
11 Jan 202446.1646.2046.0446.1245.51127,700
10 Jan 202446.1046.1346.0846.1245.51562,700
09 Jan 202446.0746.1846.0346.1545.54210,600
08 Jan 202446.1246.1646.0746.1645.55297,900
05 Jan 202446.0846.1646.0246.0445.44427,800
04 Jan 202446.0046.0546.0046.0345.43141,700
03 Jan 202446.0146.0745.9946.0045.40294,700
02 Jan 202446.0846.0846.0146.0545.45858,300
29 Dec 202346.1246.1246.0546.0745.47362,900
28 Dec 202346.0646.1246.0646.0945.48319,900
27 Dec 202346.0646.1546.0246.0945.48209,400
26 Dec 202346.0546.0746.0146.0645.46215,800
22 Dec 202345.9546.1345.9546.0745.47211,600
22 Dec 20230.303 Dividend
21 Dec 202346.2646.3046.2346.2845.37247,100
20 Dec 202346.1946.2646.1646.2045.30361,500
19 Dec 202346.1946.2346.1646.2345.32338,800
18 Dec 202346.1346.1946.0946.1945.29574,700
15 Dec 202346.1546.2046.1046.1645.261,731,100
14 Dec 202346.0646.1946.0646.1545.25493,600
13 Dec 202345.9846.0545.0146.0545.15561,500
12 Dec 202345.9145.9545.8945.9445.04191,000
11 Dec 202345.9545.9945.9045.9945.09665,800
08 Dec 202345.9545.9645.8745.9445.04377,500
07 Dec 202345.9545.9645.8245.9145.01261,900
06 Dec 202345.8945.9245.8445.8844.98333,400
05 Dec 202345.8145.9045.8145.8644.96397,500
04 Dec 202345.7345.8145.7145.8044.90314,200
01 Dec 202345.7845.8245.7345.8044.90281,900
30 Nov 202345.7945.7945.6945.7144.81566,000
29 Nov 202345.6845.7545.6745.7444.84349,400
28 Nov 202345.6545.7945.6345.6844.79478,600
27 Nov 202345.5945.7445.5945.6844.79327,000
24 Nov 202345.5645.6545.5645.6044.7159,300
22 Nov 202346.1946.1945.3145.6444.75155,200
21 Nov 202345.6145.6145.5545.6044.71180,400
21 Nov 20230.295 Dividend
20 Nov 202345.8545.9245.8445.9144.72202,000
17 Nov 202345.8445.9145.8345.8944.70256,600
16 Nov 202345.8345.8945.7945.8944.70277,500
15 Nov 202345.9245.9745.8145.8844.691,250,700
14 Nov 202345.9045.9645.8545.9244.73688,800
13 Nov 202345.8045.8545.7645.8344.64303,500
10 Nov 202345.7145.8145.7145.8144.62179,000
09 Nov 202345.8345.8845.7445.7744.59537,000
08 Nov 202345.8145.8945.8045.8244.63173,900
07 Nov 202345.7145.8345.7145.7944.60268,500
06 Nov 202345.8045.8245.7745.8144.62361,300
03 Nov 202345.7145.8345.7145.8044.61460,600
02 Nov 202345.5545.6945.5245.6744.49544,700
01 Nov 202345.4645.5245.4045.5244.34446,300
31 Oct 202345.4545.5445.3445.4444.26415,600
30 Oct 202345.4145.4445.3545.4144.23345,700
27 Oct 202345.4245.5045.3045.3544.18431,000
26 Oct 202345.4345.4845.3945.4044.22388,000
25 Oct 202345.4645.5245.3745.4144.23241,700
24 Oct 202345.5645.5645.4745.5344.35388,800
24 Oct 20230.295 Dividend
23 Oct 202345.7545.8545.7345.8044.33245,200
20 Oct 202345.7445.7845.7145.7544.28326,400
19 Oct 202345.6845.9645.6545.7544.28367,300
18 Oct 202345.6545.7045.6345.6744.20486,200
17 Oct 202345.7345.7745.6345.6544.18745,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...