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 |
Create an account or log in to view more rows.
$FSLF I love you!
$FSLF gimme gimme
$FSLF gonna come down hard today
$FSLF Growth/Value
$FSLF said y’all dumb af
$FSLF out of the way
$FSLF Going up
$FSLF keep inchin
$FSLF Starting a small position
$FSLF The United States stock market is going to crash.