First Eagle Senior Loan Fund (FSLF) Historical Stock Data

15.78 ↑0.00 (0.00%)

As of June 28, 2021, 3:06pm EST.

Historical Data

In the past 30 trading days, FSLF is up 0.30% a day on average. There have been 22 days where First Eagle Senior Loan Fund closed green and 8 days where FSLF closed red.

Date	Open	Close	Change	Low	High	Volume
2021-07-09	15.78	15.78	↑$0.00 (0.00%)	15.78	15.78	0
2021-07-08	15.78	15.78	↑$0.00 (0.00%)	15.78	15.78	0
2021-07-07	15.78	15.78	↑$0.00 (0.00%)	15.78	15.78	0
2021-07-06	15.78	15.78	↑$0.00 (0.00%)	15.78	15.78	0
2021-07-02	15.78	15.78	↑$0.00 (0.00%)	15.78	15.78	0
2021-07-01	15.78	15.78	↑$0.00 (0.00%)	15.78	15.78	0
2021-06-30	15.78	15.78	↑$0.00 (0.00%)	15.78	15.78	0
2021-06-29	15.78	15.78	↑$0.00 (0.00%)	15.78	15.78	0
2021-06-28	15.75	15.78	↑$0.03 (0.19%)	15.75	15.79	48.82K
2021-06-25	15.76	15.76	↑$0.00 (0.00%)	15.76	15.77	24.89K
2021-06-24	15.76	15.76	↑$0.00 (0.00%)	15.76	15.77	20.22K
2021-06-23	15.76	15.75	↓$0.01 (-0.07%)	15.75	15.76	42.20K
2021-06-22	15.75	15.75	↑$0.00 (0.03%)	15.75	15.75	16.75K
2021-06-21	15.78	15.75	↓$0.03 (-0.19%)	15.74	15.82	18.70K
2021-06-18	15.71	15.75	↑$0.04 (0.25%)	15.71	15.76	169.60K
2021-06-17	15.80	15.79	↓$0.01 (-0.06%)	15.77	15.80	47.40K
2021-06-16	15.77	15.79	↑$0.02 (0.13%)	15.77	15.79	74.20K
2021-06-15	15.79	15.78	↓$0.01 (-0.06%)	15.75	15.79	185.10K
2021-06-14	14.57	15.76	↑$1.19 (8.17%)	14.57	15.78	385.80K
2021-06-11	14.47	14.55	↑$0.08 (0.55%)	14.47	14.59	18.10K
2021-06-10	14.58	14.59	↑$0.01 (0.07%)	14.44	14.60	46.50K
2021-06-09	14.58	14.57	↓$0.01 (-0.07%)	14.57	14.62	6.50K
2021-06-08	14.56	14.62	↑$0.06 (0.41%)	14.56	14.62	14.40K
2021-06-07	14.55	14.59	↑$0.04 (0.27%)	14.54	14.59	6.70K
2021-06-04	14.58	14.56	↓$0.02 (-0.14%)	14.52	14.58	17.60K
2021-06-03	14.52	14.55	↑$0.03 (0.21%)	14.52	14.59	12K
2021-06-02	14.60	14.58	↓$0.02 (-0.14%)	14.55	14.60	80.20K
2021-06-01	14.53	14.55	↑$0.02 (0.14%)	14.53	14.61	9.40K
2021-05-28	14.60	14.51	↓$0.09 (-0.62%)	14.51	14.60	34.50K
2021-05-27	14.61	14.61	↑$0.00 (0.00%)	14.60	14.62	7.80K