Australia markets closed

First Trust Senior Loan Fund (FTSL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
44.97+0.08 (+0.18%)
At close: 04:00PM EST
44.96 -0.01 (-0.02%)
After hours: 06:31PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202244.9645.1144.9144.9744.97442,600
28 Nov 202245.0245.1344.8644.8944.89610,800
25 Nov 202245.0745.1945.0445.0545.05162,100
23 Nov 202245.0745.1444.9745.0945.09246,100
22 Nov 202245.1245.1244.9345.1045.10381,600
22 Nov 20220.228 Dividend
21 Nov 202245.4045.4245.2245.2845.05559,300
18 Nov 202245.3045.3545.1545.2244.99835,700
17 Nov 202245.1645.2745.1345.1644.93332,900
16 Nov 202245.2445.3445.1645.3345.10327,100
15 Nov 202245.2745.3645.1845.3445.11566,100
14 Nov 202245.4345.4745.0945.1644.93452,600
11 Nov 202245.3545.5145.3245.4445.21375,400
10 Nov 202245.5345.5345.2645.4245.191,380,800
09 Nov 202244.9744.9944.7544.8444.61413,900
08 Nov 202245.0545.1044.8544.9344.70424,200
07 Nov 202244.8745.0644.7845.0544.82650,900
04 Nov 202244.6744.9044.6544.8444.61569,900
03 Nov 202244.6044.6844.5644.6744.451,649,100
02 Nov 202244.7344.8044.6144.6444.42717,900
01 Nov 202244.7844.8244.6644.7344.50420,600
31 Oct 202244.6744.7844.6344.7344.50352,500
28 Oct 202244.4844.8044.4644.7644.53303,900
27 Oct 202244.5744.6344.4544.4544.23408,000
26 Oct 202244.4344.5544.4344.5044.28475,200
25 Oct 202244.3944.5744.3944.5744.35429,000
24 Oct 202244.3744.4244.2944.3944.17515,800
21 Oct 202244.3844.5144.2744.2944.07404,100
21 Oct 20220.228 Dividend
20 Oct 202244.6844.7644.4944.5044.05539,700
19 Oct 202244.6844.7144.5844.6644.21630,600
18 Oct 202244.6044.8044.5644.7144.26494,200
17 Oct 202244.5044.6244.3544.5044.05643,200
14 Oct 202244.2944.4144.2644.3143.86394,700
13 Oct 202244.0344.3844.0344.2743.82488,900
12 Oct 202244.6144.6144.3544.4043.95791,100
11 Oct 202244.3344.5044.2944.3643.91625,000
10 Oct 202244.4544.5044.1944.4143.96315,200
07 Oct 202244.6544.6544.3444.4544.00985,400
06 Oct 202244.6044.8544.5644.6544.201,181,700
05 Oct 202244.4944.8244.4844.7244.27598,200
04 Oct 202244.3744.6944.3544.6944.24477,500
03 Oct 202244.1644.3244.1244.2743.82795,300
30 Sept 202243.9944.2643.9244.0743.62589,000
29 Sept 202244.2244.2243.9644.0343.58612,800
28 Sept 202244.2544.3844.1744.3043.85896,400
27 Sept 202244.4344.4544.1644.1843.73775,500
26 Sept 202244.5944.6044.3244.4343.98819,000
23 Sept 202244.6844.7044.3744.4944.042,493,400
23 Sept 20220.21 Dividend
22 Sept 202245.0145.0444.9144.9144.25384,200
21 Sept 202245.1845.2544.9845.0244.36534,800
20 Sept 202245.1045.2244.9745.1344.46372,400
19 Sept 202245.1545.2245.0645.1644.49345,600
16 Sept 202245.2045.2445.1145.2144.54681,800
15 Sept 202245.2945.4045.1945.3144.64422,100
14 Sept 202245.3745.3745.2145.2344.561,363,300
13 Sept 202245.3745.4045.1745.2944.62694,400
12 Sept 202245.4645.6645.4545.5144.842,109,400
09 Sept 202245.4045.5645.3945.4944.82348,500
08 Sept 202245.3545.4445.2645.3444.67273,900
07 Sept 202245.2945.5145.2545.4644.79771,200
06 Sept 202245.3345.3545.2045.3244.65541,100
02 Sept 202245.3945.4345.1745.2844.61830,500
01 Sept 202245.4745.4745.1145.2044.53641,800
31 Aug 202245.5645.5645.4145.4644.79344,700
30 Aug 202245.5145.5545.3645.3944.72346,900
29 Aug 202245.5245.5645.4145.4944.82373,100
26 Aug 202245.6545.6545.4445.5144.84440,300
25 Aug 202245.5045.6445.5045.6244.95232,100
24 Aug 202245.5245.5445.4245.5444.87350,400
23 Aug 202245.4545.5045.3145.3844.71686,000
23 Aug 20220.165 Dividend
22 Aug 202245.7545.7545.4545.6344.791,278,500
19 Aug 202245.8245.9545.6845.9445.10547,500
18 Aug 202245.9046.0245.8345.9245.08327,300
17 Aug 202245.9946.0645.8645.9745.13453,600
16 Aug 202246.0946.2146.0546.2145.36529,200
15 Aug 202246.1546.3146.1046.3145.46839,600
12 Aug 202246.0446.3746.0246.2245.37620,100
11 Aug 202246.1346.2045.9846.1245.27535,200
10 Aug 202246.0346.1846.0046.1845.33414,200
09 Aug 202245.8245.9345.7545.8945.05827,300
08 Aug 202245.6445.8445.6145.8445.00564,700
05 Aug 202245.4845.6545.3945.6344.79841,200
04 Aug 202245.3045.5145.3045.4344.60658,500
03 Aug 202245.3145.3845.1945.3644.53874,300
02 Aug 202245.1845.2745.1745.2244.39791,100
01 Aug 202245.1545.2945.0745.2344.401,127,000
29 July 202245.2245.2945.1545.2744.44509,500
28 July 202245.1745.2645.0245.2444.41433,100
27 July 202245.0745.2144.9945.1544.32594,300
26 July 202245.1445.1444.9544.9844.16900,800
25 July 202245.1245.1244.9845.0044.18829,800
22 July 202244.9645.2844.8745.1144.281,125,600
21 July 202244.8744.9944.8244.9544.13710,400
21 July 20220.155 Dividend
20 July 202244.9345.0544.8244.9543.971,357,900
19 July 202244.7445.1544.6744.8843.911,270,400
18 July 202244.5044.6244.3744.3943.431,293,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...