Australia markets closed

First Trust Senior Loan Fund (FTSL)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
46.30-0.02 (-0.04%)
At close: 04:00PM EDT
46.31 +0.01 (+0.02%)
After hours: 06:56PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202446.3546.3546.2646.3046.30108,000
16 May 202446.3546.3546.2946.3246.32245,900
15 May 202446.2746.3446.2746.3346.33152,800
14 May 202446.2646.3046.2546.2646.26236,800
13 May 202446.2546.3046.2546.2746.27145,300
10 May 202446.2746.2946.0946.2446.24152,800
09 May 202446.2646.2846.2146.2646.26306,300
08 May 202446.2546.2546.2246.2446.24250,900
07 May 202446.2646.5546.2346.2546.25169,000
06 May 202446.1646.2146.1646.2146.21171,100
03 May 202446.1546.2046.1346.1646.16279,500
02 May 202446.1246.1246.0846.1146.11291,500
01 May 202445.9546.1945.9546.0346.03298,200
30 Apr 202446.0846.0845.9545.9545.95292,200
29 Apr 202446.0746.2746.0446.0746.07171,000
26 Apr 202446.0246.0746.0246.0346.03183,700
25 Apr 202445.9746.0045.9545.9945.99208,200
24 Apr 202446.0546.1646.0046.0446.04161,000
23 Apr 202445.9846.0445.9846.0446.04317,700
23 Apr 20240.295 Dividend
22 Apr 202446.2346.2846.2346.2845.99179,100
19 Apr 202446.2446.4146.1546.1845.89129,200
18 Apr 202446.1646.2346.0646.2245.93436,000
17 Apr 202446.1546.2246.0646.1645.87349,200
16 Apr 202446.2446.2546.0846.0845.79408,700
15 Apr 202446.1846.3646.1446.1745.88227,600
12 Apr 202446.5446.5446.1546.1845.89370,500
11 Apr 202446.2346.2946.1446.1845.89365,200
10 Apr 202446.0446.2346.0046.2245.93372,400
09 Apr 202446.2846.3246.2246.2745.98251,900
08 Apr 202446.2346.3246.2146.2445.95340,200
05 Apr 202446.1746.2846.1446.1545.86207,100
04 Apr 202446.2246.2446.1346.1545.86281,500
03 Apr 202446.1746.2246.1546.2245.93228,500
02 Apr 202446.3246.3246.1446.1945.90397,900
01 Apr 202446.2646.2946.1646.1845.89319,600
28 Mar 202446.2046.2246.1746.2145.92455,200
27 Mar 202446.0046.1945.9546.1845.891,586,600
26 Mar 202446.9946.9946.0146.0245.73178,300
25 Mar 202446.0146.0245.9745.9745.68242,800
22 Mar 202446.1046.1045.9845.9845.69279,200
21 Mar 202446.3246.3246.1046.1145.82223,400
21 Mar 20240.3 Dividend
20 Mar 202446.3446.4146.3446.4045.81284,800
19 Mar 202446.2946.3646.2946.3645.77169,700
18 Mar 202446.4146.4146.3346.3445.75195,300
15 Mar 202446.3046.3546.2546.3145.72160,700
14 Mar 202446.3246.3746.3246.3545.76388,000
13 Mar 202446.3046.3546.2946.3445.75122,400
12 Mar 202446.2746.3746.2546.3545.76126,100
11 Mar 202446.3446.4246.2446.2845.69267,400
08 Mar 202446.2946.3446.2746.2845.69221,100
07 Mar 202446.3546.3546.3146.3345.74304,200
06 Mar 202446.2446.3046.2446.2645.67134,800
05 Mar 202446.1846.2346.1846.2345.64199,000
04 Mar 202446.2146.2346.1946.2345.64363,400
01 Mar 202446.1746.2346.1146.2345.64240,500
29 Feb 202446.1846.1846.1146.1645.57126,300
28 Feb 202446.1346.1746.0846.1445.55222,400
27 Feb 202446.1446.1546.1146.1545.56168,100
26 Feb 202446.0546.1046.0046.1045.51133,200
23 Feb 202446.1046.1146.0146.0245.43226,400
22 Feb 202446.0546.0545.9446.0345.44428,000
21 Feb 202445.9146.0045.8645.9145.32241,700
21 Feb 20240.3 Dividend
20 Feb 202446.0846.1746.0846.1545.26508,600
16 Feb 202446.1446.1546.1046.1245.23155,700
15 Feb 202446.1046.1546.0846.1345.24129,200
14 Feb 202446.0846.1046.0346.1045.21197,800
13 Feb 202446.0146.0345.9946.0045.12359,500
12 Feb 202446.1046.1046.0546.0545.17187,800
09 Feb 202446.1046.1146.0646.0845.19270,800
08 Feb 202446.1546.1546.0746.0945.20716,000
07 Feb 202446.0246.1146.0246.0945.20545,800
06 Feb 202445.8746.0145.8445.9845.10564,200
05 Feb 202445.8945.9145.8145.8444.96264,000
02 Feb 202445.9045.9645.8845.9545.07442,800
01 Feb 202445.8645.9145.8645.8945.01590,100
31 Jan 202445.9345.9345.8445.8644.98242,500
30 Jan 202445.9445.9445.8845.9045.02196,900
29 Jan 202445.9345.9345.8945.9145.03481,200
26 Jan 202445.9045.9045.8345.8744.99208,700
25 Jan 202445.8345.8845.8345.8744.99523,600
24 Jan 202445.9245.9245.7845.8044.92316,600
23 Jan 202445.9045.9045.8145.8444.96308,900
23 Jan 20240.308 Dividend
22 Jan 202446.1546.1946.1546.1844.99231,000
19 Jan 202446.0946.1546.0646.1544.96784,000
18 Jan 202446.0446.1045.9446.0944.90623,800
17 Jan 202445.9946.0445.9545.9644.78447,900
16 Jan 202446.1346.1346.0446.0844.89177,700
12 Jan 202446.1746.1746.0846.1144.92211,600
11 Jan 202446.1646.2046.0446.1244.93127,700
10 Jan 202446.1046.1346.0846.1244.93562,700
09 Jan 202446.0746.1846.0346.1544.96210,600
08 Jan 202446.1246.1646.0746.1644.97297,900
05 Jan 202446.0846.1646.0246.0444.85427,800
04 Jan 202446.0046.0546.0046.0344.84141,700
03 Jan 202446.0146.0745.9946.0044.82294,700
02 Jan 202446.0846.0846.0146.0544.86858,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...