Australia markets close in 4 hours 51 minutes

First Trust Senior Loan Fund (FTSL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
46.22+0.10 (+0.22%)
At close: 04:00PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202246.0446.3746.0246.2246.22620,100
11 Aug 202246.1346.2045.9846.1246.12535,200
10 Aug 202246.0346.1846.0046.1846.18414,200
09 Aug 202245.8245.9345.7545.8945.89827,300
08 Aug 202245.6445.8445.6145.8445.84564,700
05 Aug 202245.4845.6545.3945.6345.63841,200
04 Aug 202245.3045.5145.3045.4345.43658,500
03 Aug 202245.3145.3845.1945.3645.36874,300
02 Aug 202245.1845.2745.1745.2245.22791,100
01 Aug 202245.1545.2945.0745.2345.231,127,000
29 July 202245.2245.2945.1545.2745.27509,500
28 July 202245.1745.2645.0245.2445.24433,100
27 July 202245.0745.2144.9945.1545.15594,300
26 July 202245.1445.1444.9544.9844.98900,800
25 July 202245.1245.1244.9845.0045.00829,800
22 July 202244.9645.2844.8745.1145.111,125,600
21 July 202244.8744.9944.8244.9544.95710,400
21 July 20220.155 Dividend
20 July 202244.9345.0544.8244.9544.801,357,900
19 July 202244.7445.1544.6744.8844.731,270,400
18 July 202244.5044.6244.3744.3944.241,293,100
15 July 202244.3444.4844.2544.3844.23579,000
14 July 202244.2044.2944.1444.2344.08504,200
13 July 202244.1444.3344.0844.3144.16624,200
12 July 202244.1744.2844.0844.1043.95893,400
11 July 202244.0944.2244.0444.1443.99572,400
08 July 202244.0144.1743.9844.1243.97656,400
07 July 202243.9944.1243.9343.9743.821,212,900
06 July 202244.0244.0243.8043.9343.78610,100
05 July 202244.0444.0443.8343.9343.78510,300
01 July 202244.0444.3043.8444.1343.981,463,800
30 June 202244.3344.3843.9644.1043.952,032,800
29 June 202244.6844.6844.3144.3744.221,748,600
28 June 202244.7344.8044.5244.6544.501,605,900
27 June 202244.7644.8144.6144.6544.50361,200
24 June 202244.7344.8244.6544.8144.66568,400
24 June 20220.153 Dividend
23 June 202244.8744.9044.6344.7544.441,291,400
22 June 202244.7545.0144.7544.7644.45825,900
21 June 202244.9145.1244.9044.9044.591,117,900
17 June 202244.6744.9344.6744.9144.601,490,200
16 June 202244.8245.0344.5544.8644.55927,400
15 June 202244.7645.0744.7044.8444.53720,700
14 June 202244.9345.0844.6244.7944.481,336,500
13 June 202245.2945.3744.5644.5744.261,257,100
10 June 202245.5045.5945.2645.5345.22588,000
09 June 202245.6345.6745.4345.6245.31839,200
08 June 202245.6945.7345.6245.7145.40386,200
07 June 202245.7045.7545.6145.7445.43337,300
06 June 202245.7345.7845.6045.7845.47497,300
03 June 202245.5945.8945.5445.6345.32585,800
02 June 202245.4945.6945.4945.6245.31423,000
01 June 202245.4545.5245.3645.5045.19624,900
31 May 202245.3945.4245.2645.2644.95751,100
27 May 202245.1845.5745.1845.3945.08782,500
26 May 202244.9245.2844.9245.1844.87789,100
25 May 202244.9245.0044.8045.0044.69683,100
24 May 202245.0545.1444.8845.0044.69803,500
24 May 20220.143 Dividend
23 May 202245.2345.4245.2345.2844.83467,700
20 May 202245.4245.4745.0345.1444.69838,100
19 May 202245.5145.5645.3245.3544.90751,400
18 May 202245.7145.7245.4045.4044.95588,100
17 May 202245.6745.8245.6045.8245.36446,100
16 May 202245.4645.6745.4645.5845.12500,700
13 May 202245.3345.7545.3345.6245.16583,100
12 May 202245.5745.6744.9545.3644.91620,200
11 May 202246.0246.0545.5245.6045.14684,000
10 May 202246.2346.2845.9346.0045.54893,800
09 May 202246.5646.5646.0446.0845.62948,100
06 May 202246.7546.7546.5146.5946.12746,500
05 May 202246.8347.0146.6046.6946.22613,300
04 May 202246.8646.9346.7846.9346.46792,300
03 May 202246.9146.9146.7846.8746.401,310,000
02 May 202246.9346.9646.7246.8646.391,618,500
29 Apr 202247.0647.1346.9247.0046.53902,400
28 Apr 202247.1847.2047.0547.1246.65795,800
27 Apr 202247.1847.1847.0347.1146.641,081,100
26 Apr 202247.1947.2047.0447.0946.62908,600
25 Apr 202247.2047.2347.0847.2346.76883,400
22 Apr 202247.2647.2847.1647.2046.73648,600
21 Apr 202247.3247.3247.2047.2446.77953,500
21 Apr 20220.143 Dividend
20 Apr 202247.4547.4547.3247.4046.78965,400
19 Apr 202247.3647.4947.3247.4846.86665,600
18 Apr 202247.4347.4447.2847.2946.681,038,500
14 Apr 202247.4047.4447.3047.4046.78856,600
13 Apr 202247.3747.4547.2947.4546.83603,100
12 Apr 202247.2847.3847.1747.3646.75867,100
11 Apr 202247.3947.3947.1247.1746.56592,200
08 Apr 202247.5747.5747.3047.3646.75784,800
07 Apr 202247.3047.3947.1847.3946.771,259,400
06 Apr 202247.2847.3647.1547.3146.70553,600
05 Apr 202247.1647.4247.1647.3946.771,257,500
04 Apr 202247.1547.3547.1047.3546.74727,800
01 Apr 202247.0347.1747.0347.1746.56492,200
31 Mar 202247.1247.2147.0247.0546.441,706,600
30 Mar 202247.1947.2247.0347.1246.512,099,300
29 Mar 202247.1047.1947.0847.1646.55844,600
28 Mar 202246.9247.0646.9247.0546.44701,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...