First Trust Senior Loan Fund (FTSL)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 46.08 | 46.08 | 45.95 | 45.95 | 45.95 | 292,200 |
| Apr 29, 2024 | 46.07 | 46.27 | 46.04 | 46.07 | 46.07 | 171,000 |
| Apr 26, 2024 | 46.02 | 46.07 | 46.02 | 46.03 | 46.03 | 183,700 |
| Apr 25, 2024 | 45.97 | 46.00 | 45.95 | 45.99 | 45.99 | 208,200 |
| Apr 24, 2024 | 46.05 | 46.16 | 46.00 | 46.04 | 46.04 | 161,000 |
| Apr 23, 2024 | 45.98 | 46.04 | 45.98 | 46.04 | 46.04 | 317,700 |
| Apr 23, 2024 | 0.295 Dividend | |||||
| Apr 22, 2024 | 46.23 | 46.28 | 46.23 | 46.28 | 45.99 | 179,100 |
| Apr 19, 2024 | 46.24 | 46.41 | 46.15 | 46.18 | 45.89 | 129,200 |
| Apr 18, 2024 | 46.16 | 46.23 | 46.06 | 46.22 | 45.93 | 436,000 |
| Apr 17, 2024 | 46.15 | 46.22 | 46.06 | 46.16 | 45.87 | 349,200 |
| Apr 16, 2024 | 46.24 | 46.25 | 46.08 | 46.08 | 45.79 | 408,700 |
| Apr 15, 2024 | 46.18 | 46.36 | 46.14 | 46.17 | 45.88 | 227,600 |
| Apr 12, 2024 | 46.54 | 46.54 | 46.15 | 46.18 | 45.89 | 370,500 |
| Apr 11, 2024 | 46.23 | 46.29 | 46.14 | 46.18 | 45.89 | 365,200 |
| Apr 10, 2024 | 46.04 | 46.23 | 46.00 | 46.22 | 45.93 | 372,400 |
| Apr 09, 2024 | 46.28 | 46.32 | 46.22 | 46.27 | 45.98 | 251,900 |
| Apr 08, 2024 | 46.23 | 46.32 | 46.21 | 46.24 | 45.95 | 340,200 |
| Apr 05, 2024 | 46.17 | 46.28 | 46.14 | 46.15 | 45.86 | 207,100 |
| Apr 04, 2024 | 46.22 | 46.24 | 46.13 | 46.15 | 45.86 | 281,500 |
| Apr 03, 2024 | 46.17 | 46.22 | 46.15 | 46.22 | 45.93 | 228,500 |
| Apr 02, 2024 | 46.32 | 46.32 | 46.14 | 46.19 | 45.90 | 397,900 |
| Apr 01, 2024 | 46.26 | 46.29 | 46.16 | 46.18 | 45.89 | 319,600 |
| Mar 28, 2024 | 46.20 | 46.22 | 46.17 | 46.21 | 45.92 | 455,200 |
| Mar 27, 2024 | 46.00 | 46.19 | 45.95 | 46.18 | 45.89 | 1,586,600 |
| Mar 26, 2024 | 46.99 | 46.99 | 46.01 | 46.02 | 45.73 | 178,300 |
| Mar 25, 2024 | 46.01 | 46.02 | 45.97 | 45.97 | 45.68 | 242,800 |
| Mar 22, 2024 | 46.10 | 46.10 | 45.98 | 45.98 | 45.69 | 279,200 |
| Mar 21, 2024 | 46.32 | 46.32 | 46.10 | 46.11 | 45.82 | 223,400 |
| Mar 21, 2024 | 0.3 Dividend | |||||
| Mar 20, 2024 | 46.34 | 46.41 | 46.34 | 46.40 | 45.81 | 284,800 |
| Mar 19, 2024 | 46.29 | 46.36 | 46.29 | 46.36 | 45.77 | 169,700 |
| Mar 18, 2024 | 46.41 | 46.41 | 46.33 | 46.34 | 45.75 | 195,300 |
| Mar 15, 2024 | 46.30 | 46.35 | 46.25 | 46.31 | 45.72 | 160,700 |
| Mar 14, 2024 | 46.32 | 46.37 | 46.32 | 46.35 | 45.76 | 388,000 |
| Mar 13, 2024 | 46.30 | 46.35 | 46.29 | 46.34 | 45.75 | 122,400 |
| Mar 12, 2024 | 46.27 | 46.37 | 46.25 | 46.35 | 45.76 | 126,100 |
| Mar 11, 2024 | 46.34 | 46.42 | 46.24 | 46.28 | 45.69 | 267,400 |
| Mar 08, 2024 | 46.29 | 46.34 | 46.27 | 46.28 | 45.69 | 221,100 |
| Mar 07, 2024 | 46.35 | 46.35 | 46.31 | 46.33 | 45.74 | 304,200 |
| Mar 06, 2024 | 46.24 | 46.30 | 46.24 | 46.26 | 45.67 | 134,800 |
| Mar 05, 2024 | 46.18 | 46.23 | 46.18 | 46.23 | 45.64 | 199,000 |
| Mar 04, 2024 | 46.21 | 46.23 | 46.19 | 46.23 | 45.64 | 363,400 |
| Mar 01, 2024 | 46.17 | 46.23 | 46.11 | 46.23 | 45.64 | 240,500 |
| Feb 29, 2024 | 46.18 | 46.18 | 46.11 | 46.16 | 45.57 | 126,300 |
| Feb 28, 2024 | 46.13 | 46.17 | 46.08 | 46.14 | 45.55 | 222,400 |
| Feb 27, 2024 | 46.14 | 46.15 | 46.11 | 46.15 | 45.56 | 168,100 |
| Feb 26, 2024 | 46.05 | 46.10 | 46.00 | 46.10 | 45.51 | 133,200 |
| Feb 23, 2024 | 46.10 | 46.11 | 46.01 | 46.02 | 45.43 | 226,400 |
| Feb 22, 2024 | 46.05 | 46.05 | 45.94 | 46.03 | 45.44 | 428,000 |
| Feb 21, 2024 | 45.91 | 46.00 | 45.86 | 45.91 | 45.32 | 241,700 |
| Feb 21, 2024 | 0.3 Dividend | |||||
| Feb 20, 2024 | 46.08 | 46.17 | 46.08 | 46.15 | 45.26 | 508,600 |
| Feb 16, 2024 | 46.14 | 46.15 | 46.10 | 46.12 | 45.23 | 155,700 |
| Feb 15, 2024 | 46.10 | 46.15 | 46.08 | 46.13 | 45.24 | 129,200 |
| Feb 14, 2024 | 46.08 | 46.10 | 46.03 | 46.10 | 45.21 | 197,800 |
| Feb 13, 2024 | 46.01 | 46.03 | 45.99 | 46.00 | 45.12 | 359,500 |
| Feb 12, 2024 | 46.10 | 46.10 | 46.05 | 46.05 | 45.17 | 187,800 |
| Feb 09, 2024 | 46.10 | 46.11 | 46.06 | 46.08 | 45.19 | 270,800 |
| Feb 08, 2024 | 46.15 | 46.15 | 46.07 | 46.09 | 45.20 | 716,000 |
| Feb 07, 2024 | 46.02 | 46.11 | 46.02 | 46.09 | 45.20 | 545,800 |
| Feb 06, 2024 | 45.87 | 46.01 | 45.84 | 45.98 | 45.10 | 564,200 |
| Feb 05, 2024 | 45.89 | 45.91 | 45.81 | 45.84 | 44.96 | 264,000 |
| Feb 02, 2024 | 45.90 | 45.96 | 45.88 | 45.95 | 45.07 | 442,800 |
| Feb 01, 2024 | 45.86 | 45.91 | 45.86 | 45.89 | 45.01 | 590,100 |
| Jan 31, 2024 | 45.93 | 45.93 | 45.84 | 45.86 | 44.98 | 242,500 |
| Jan 30, 2024 | 45.94 | 45.94 | 45.88 | 45.90 | 45.02 | 196,900 |
| Jan 29, 2024 | 45.93 | 45.93 | 45.89 | 45.91 | 45.03 | 481,200 |
| Jan 26, 2024 | 45.90 | 45.90 | 45.83 | 45.87 | 44.99 | 208,700 |
| Jan 25, 2024 | 45.83 | 45.88 | 45.83 | 45.87 | 44.99 | 523,600 |
| Jan 24, 2024 | 45.92 | 45.92 | 45.78 | 45.80 | 44.92 | 316,600 |
| Jan 23, 2024 | 45.90 | 45.90 | 45.81 | 45.84 | 44.96 | 308,900 |
| Jan 23, 2024 | 0.308 Dividend | |||||
| Jan 22, 2024 | 46.15 | 46.19 | 46.15 | 46.18 | 44.99 | 231,000 |
| Jan 19, 2024 | 46.09 | 46.15 | 46.06 | 46.15 | 44.96 | 784,000 |
| Jan 18, 2024 | 46.04 | 46.10 | 45.94 | 46.09 | 44.90 | 623,800 |
| Jan 17, 2024 | 45.99 | 46.04 | 45.95 | 45.96 | 44.78 | 447,900 |
| Jan 16, 2024 | 46.13 | 46.13 | 46.04 | 46.08 | 44.89 | 177,700 |
| Jan 12, 2024 | 46.17 | 46.17 | 46.08 | 46.11 | 44.92 | 211,600 |
| Jan 11, 2024 | 46.16 | 46.20 | 46.04 | 46.12 | 44.93 | 127,700 |
| Jan 10, 2024 | 46.10 | 46.13 | 46.08 | 46.12 | 44.93 | 562,700 |
| Jan 09, 2024 | 46.07 | 46.18 | 46.03 | 46.15 | 44.96 | 210,600 |
| Jan 08, 2024 | 46.12 | 46.16 | 46.07 | 46.16 | 44.97 | 297,900 |
| Jan 05, 2024 | 46.08 | 46.16 | 46.02 | 46.04 | 44.85 | 427,800 |
| Jan 04, 2024 | 46.00 | 46.05 | 46.00 | 46.03 | 44.84 | 141,700 |
| Jan 03, 2024 | 46.01 | 46.07 | 45.99 | 46.00 | 44.82 | 294,700 |
| Jan 02, 2024 | 46.08 | 46.08 | 46.01 | 46.05 | 44.86 | 858,300 |
| Dec 29, 2023 | 46.12 | 46.12 | 46.05 | 46.07 | 44.88 | 362,900 |
| Dec 28, 2023 | 46.06 | 46.12 | 46.06 | 46.09 | 44.90 | 319,900 |
| Dec 27, 2023 | 46.06 | 46.15 | 46.02 | 46.09 | 44.90 | 209,400 |
| Dec 26, 2023 | 46.05 | 46.07 | 46.01 | 46.06 | 44.87 | 215,800 |
| Dec 22, 2023 | 45.95 | 46.13 | 45.95 | 46.07 | 44.88 | 211,600 |
| Dec 22, 2023 | 0.303 Dividend | |||||
| Dec 21, 2023 | 46.26 | 46.30 | 46.23 | 46.28 | 44.79 | 247,100 |
| Dec 20, 2023 | 46.19 | 46.26 | 46.16 | 46.20 | 44.72 | 361,500 |
| Dec 19, 2023 | 46.19 | 46.23 | 46.16 | 46.23 | 44.74 | 338,800 |
| Dec 18, 2023 | 46.13 | 46.19 | 46.09 | 46.19 | 44.71 | 574,700 |
| Dec 15, 2023 | 46.15 | 46.20 | 46.10 | 46.16 | 44.68 | 1,731,100 |
| Dec 14, 2023 | 46.06 | 46.19 | 46.06 | 46.15 | 44.67 | 493,600 |
| Dec 13, 2023 | 45.98 | 46.05 | 45.01 | 46.05 | 44.57 | 561,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.