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:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 45.98 | 46.04 | 45.98 | 46.04 | 46.04 | 317,700 |
| 22 Apr 2024 | 46.23 | 46.28 | 46.23 | 46.28 | 46.28 | 179,100 |
| 19 Apr 2024 | 46.24 | 46.41 | 46.15 | 46.18 | 46.18 | 129,200 |
| 18 Apr 2024 | 46.16 | 46.23 | 46.06 | 46.22 | 46.22 | 436,000 |
| 17 Apr 2024 | 46.15 | 46.22 | 46.06 | 46.16 | 46.16 | 349,200 |
| 16 Apr 2024 | 46.24 | 46.25 | 46.08 | 46.08 | 46.08 | 408,700 |
| 15 Apr 2024 | 46.18 | 46.36 | 46.14 | 46.17 | 46.17 | 227,600 |
| 12 Apr 2024 | 46.54 | 46.54 | 46.15 | 46.18 | 46.18 | 370,500 |
| 11 Apr 2024 | 46.23 | 46.29 | 46.14 | 46.18 | 46.18 | 365,200 |
| 10 Apr 2024 | 46.04 | 46.23 | 46.00 | 46.22 | 46.22 | 372,400 |
| 09 Apr 2024 | 46.28 | 46.32 | 46.22 | 46.27 | 46.27 | 251,900 |
| 08 Apr 2024 | 46.23 | 46.32 | 46.21 | 46.24 | 46.24 | 340,200 |
| 05 Apr 2024 | 46.17 | 46.28 | 46.14 | 46.15 | 46.15 | 207,100 |
| 04 Apr 2024 | 46.22 | 46.24 | 46.13 | 46.15 | 46.15 | 281,500 |
| 03 Apr 2024 | 46.17 | 46.22 | 46.15 | 46.22 | 46.22 | 228,500 |
| 02 Apr 2024 | 46.32 | 46.32 | 46.14 | 46.19 | 46.19 | 397,900 |
| 01 Apr 2024 | 46.26 | 46.29 | 46.16 | 46.18 | 46.18 | 319,600 |
| 28 Mar 2024 | 46.20 | 46.22 | 46.17 | 46.21 | 46.21 | 455,200 |
| 27 Mar 2024 | 46.00 | 46.19 | 45.95 | 46.18 | 46.18 | 1,586,600 |
| 26 Mar 2024 | 46.99 | 46.99 | 46.01 | 46.02 | 46.02 | 178,300 |
| 25 Mar 2024 | 46.01 | 46.02 | 45.97 | 45.97 | 45.97 | 242,800 |
| 22 Mar 2024 | 46.10 | 46.10 | 45.98 | 45.98 | 45.98 | 279,200 |
| 21 Mar 2024 | 46.32 | 46.32 | 46.10 | 46.11 | 46.11 | 223,400 |
| 21 Mar 2024 | 0.3 Dividend | |||||
| 20 Mar 2024 | 46.34 | 46.41 | 46.34 | 46.40 | 46.10 | 284,800 |
| 19 Mar 2024 | 46.29 | 46.36 | 46.29 | 46.36 | 46.06 | 169,700 |
| 18 Mar 2024 | 46.41 | 46.41 | 46.33 | 46.34 | 46.04 | 195,300 |
| 15 Mar 2024 | 46.30 | 46.35 | 46.25 | 46.31 | 46.01 | 160,700 |
| 14 Mar 2024 | 46.32 | 46.37 | 46.32 | 46.35 | 46.05 | 388,000 |
| 13 Mar 2024 | 46.30 | 46.35 | 46.29 | 46.34 | 46.04 | 122,400 |
| 12 Mar 2024 | 46.27 | 46.37 | 46.25 | 46.35 | 46.05 | 126,100 |
| 11 Mar 2024 | 46.34 | 46.42 | 46.24 | 46.28 | 45.98 | 267,400 |
| 08 Mar 2024 | 46.29 | 46.34 | 46.27 | 46.28 | 45.98 | 221,100 |
| 07 Mar 2024 | 46.35 | 46.35 | 46.31 | 46.33 | 46.03 | 304,200 |
| 06 Mar 2024 | 46.24 | 46.30 | 46.24 | 46.26 | 45.96 | 134,800 |
| 05 Mar 2024 | 46.18 | 46.23 | 46.18 | 46.23 | 45.93 | 199,000 |
| 04 Mar 2024 | 46.21 | 46.23 | 46.19 | 46.23 | 45.93 | 363,400 |
| 01 Mar 2024 | 46.17 | 46.23 | 46.11 | 46.23 | 45.93 | 240,500 |
| 29 Feb 2024 | 46.18 | 46.18 | 46.11 | 46.16 | 45.86 | 126,300 |
| 28 Feb 2024 | 46.13 | 46.17 | 46.08 | 46.14 | 45.84 | 222,400 |
| 27 Feb 2024 | 46.14 | 46.15 | 46.11 | 46.15 | 45.85 | 168,100 |
| 26 Feb 2024 | 46.05 | 46.10 | 46.00 | 46.10 | 45.80 | 133,200 |
| 23 Feb 2024 | 46.10 | 46.11 | 46.01 | 46.02 | 45.72 | 226,400 |
| 22 Feb 2024 | 46.05 | 46.05 | 45.94 | 46.03 | 45.73 | 428,000 |
| 21 Feb 2024 | 45.91 | 46.00 | 45.86 | 45.91 | 45.61 | 241,700 |
| 21 Feb 2024 | 0.3 Dividend | |||||
| 20 Feb 2024 | 46.08 | 46.17 | 46.08 | 46.15 | 45.55 | 508,600 |
| 16 Feb 2024 | 46.14 | 46.15 | 46.10 | 46.12 | 45.52 | 155,700 |
| 15 Feb 2024 | 46.10 | 46.15 | 46.08 | 46.13 | 45.53 | 129,200 |
| 14 Feb 2024 | 46.08 | 46.10 | 46.03 | 46.10 | 45.50 | 197,800 |
| 13 Feb 2024 | 46.01 | 46.03 | 45.99 | 46.00 | 45.41 | 359,500 |
| 12 Feb 2024 | 46.10 | 46.10 | 46.05 | 46.05 | 45.45 | 187,800 |
| 09 Feb 2024 | 46.10 | 46.11 | 46.06 | 46.08 | 45.48 | 270,800 |
| 08 Feb 2024 | 46.15 | 46.15 | 46.07 | 46.09 | 45.49 | 716,000 |
| 07 Feb 2024 | 46.02 | 46.11 | 46.02 | 46.09 | 45.49 | 545,800 |
| 06 Feb 2024 | 45.87 | 46.01 | 45.84 | 45.98 | 45.39 | 564,200 |
| 05 Feb 2024 | 45.89 | 45.91 | 45.81 | 45.84 | 45.25 | 264,000 |
| 02 Feb 2024 | 45.90 | 45.96 | 45.88 | 45.95 | 45.36 | 442,800 |
| 01 Feb 2024 | 45.86 | 45.91 | 45.86 | 45.89 | 45.30 | 590,100 |
| 31 Jan 2024 | 45.93 | 45.93 | 45.84 | 45.86 | 45.27 | 242,500 |
| 30 Jan 2024 | 45.94 | 45.94 | 45.88 | 45.90 | 45.31 | 196,900 |
| 29 Jan 2024 | 45.93 | 45.93 | 45.89 | 45.91 | 45.32 | 481,200 |
| 26 Jan 2024 | 45.90 | 45.90 | 45.83 | 45.87 | 45.28 | 208,700 |
| 25 Jan 2024 | 45.83 | 45.88 | 45.83 | 45.87 | 45.28 | 523,600 |
| 24 Jan 2024 | 45.92 | 45.92 | 45.78 | 45.80 | 45.21 | 316,600 |
| 23 Jan 2024 | 45.90 | 45.90 | 45.81 | 45.84 | 45.25 | 308,900 |
| 23 Jan 2024 | 0.308 Dividend | |||||
| 22 Jan 2024 | 46.15 | 46.19 | 46.15 | 46.18 | 45.28 | 231,000 |
| 19 Jan 2024 | 46.09 | 46.15 | 46.06 | 46.15 | 45.25 | 784,000 |
| 18 Jan 2024 | 46.04 | 46.10 | 45.94 | 46.09 | 45.19 | 623,800 |
| 17 Jan 2024 | 45.99 | 46.04 | 45.95 | 45.96 | 45.06 | 447,900 |
| 16 Jan 2024 | 46.13 | 46.13 | 46.04 | 46.08 | 45.18 | 177,700 |
| 12 Jan 2024 | 46.17 | 46.17 | 46.08 | 46.11 | 45.21 | 211,600 |
| 11 Jan 2024 | 46.16 | 46.20 | 46.04 | 46.12 | 45.22 | 127,700 |
| 10 Jan 2024 | 46.10 | 46.13 | 46.08 | 46.12 | 45.22 | 562,700 |
| 09 Jan 2024 | 46.07 | 46.18 | 46.03 | 46.15 | 45.25 | 210,600 |
| 08 Jan 2024 | 46.12 | 46.16 | 46.07 | 46.16 | 45.26 | 297,900 |
| 05 Jan 2024 | 46.08 | 46.16 | 46.02 | 46.04 | 45.14 | 427,800 |
| 04 Jan 2024 | 46.00 | 46.05 | 46.00 | 46.03 | 45.13 | 141,700 |
| 03 Jan 2024 | 46.01 | 46.07 | 45.99 | 46.00 | 45.10 | 294,700 |
| 02 Jan 2024 | 46.08 | 46.08 | 46.01 | 46.05 | 45.15 | 858,300 |
| 29 Dec 2023 | 46.12 | 46.12 | 46.05 | 46.07 | 45.17 | 362,900 |
| 28 Dec 2023 | 46.06 | 46.12 | 46.06 | 46.09 | 45.19 | 319,900 |
| 27 Dec 2023 | 46.06 | 46.15 | 46.02 | 46.09 | 45.19 | 209,400 |
| 26 Dec 2023 | 46.05 | 46.07 | 46.01 | 46.06 | 45.16 | 215,800 |
| 22 Dec 2023 | 45.95 | 46.13 | 45.95 | 46.07 | 45.17 | 211,600 |
| 22 Dec 2023 | 0.303 Dividend | |||||
| 21 Dec 2023 | 46.26 | 46.30 | 46.23 | 46.28 | 45.08 | 247,100 |
| 20 Dec 2023 | 46.19 | 46.26 | 46.16 | 46.20 | 45.00 | 361,500 |
| 19 Dec 2023 | 46.19 | 46.23 | 46.16 | 46.23 | 45.03 | 338,800 |
| 18 Dec 2023 | 46.13 | 46.19 | 46.09 | 46.19 | 44.99 | 574,700 |
| 15 Dec 2023 | 46.15 | 46.20 | 46.10 | 46.16 | 44.96 | 1,731,100 |
| 14 Dec 2023 | 46.06 | 46.19 | 46.06 | 46.15 | 44.95 | 493,600 |
| 13 Dec 2023 | 45.98 | 46.05 | 45.01 | 46.05 | 44.86 | 561,500 |
| 12 Dec 2023 | 45.91 | 45.95 | 45.89 | 45.94 | 44.75 | 191,000 |
| 11 Dec 2023 | 45.95 | 45.99 | 45.90 | 45.99 | 44.80 | 665,800 |
| 08 Dec 2023 | 45.95 | 45.96 | 45.87 | 45.94 | 44.75 | 377,500 |
| 07 Dec 2023 | 45.95 | 45.96 | 45.82 | 45.91 | 44.72 | 261,900 |
| 06 Dec 2023 | 45.89 | 45.92 | 45.84 | 45.88 | 44.69 | 333,400 |
| 05 Dec 2023 | 45.81 | 45.90 | 45.81 | 45.86 | 44.67 | 397,500 |
| *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.