First Trust Senior Loan Fund (FTSL) Historical Stock Data
45.75 ↑0.06 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTSL is up 0.02% a day on average. There have been 15 days where First Trust Senior Loan Fund closed green and 15 days where FTSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 45.76 | 45.75 | ↓$0.01 (-0.02%) | 45.72 | 45.80 | 336.32K |
| 2025-05-08 | 45.69 | 45.69 | ↑$0.00 (0.00%) | 45.66 | 45.75 | 424.94K |
| 2025-05-07 | 45.69 | 45.67 | ↓$0.02 (-0.05%) | 45.64 | 45.69 | 158.58K |
| 2025-05-06 | 45.59 | 45.65 | ↑$0.06 (0.13%) | 45.59 | 45.65 | 207.55K |
| 2025-05-05 | 45.58 | 45.65 | ↑$0.07 (0.14%) | 45.58 | 45.75 | 153.09K |
| 2025-05-02 | 45.58 | 45.67 | ↑$0.09 (0.20%) | 45.58 | 45.68 | 335.24K |
| 2025-05-01 | 45.66 | 45.56 | ↓$0.10 (-0.22%) | 45.55 | 45.74 | 347.59K |
| 2025-04-30 | 45.56 | 45.58 | ↑$0.02 (0.04%) | 45.49 | 45.59 | 354.31K |
| 2025-04-29 | 45.57 | 45.59 | ↑$0.02 (0.04%) | 45.47 | 45.63 | 237.06K |
| 2025-04-28 | 45.60 | 45.57 | ↓$0.03 (-0.07%) | 45.52 | 45.60 | 188.07K |
| 2025-04-25 | 45.53 | 45.53 | ↑$0.00 (0.00%) | 45.40 | 45.69 | 583.78K |
| 2025-04-24 | 45.35 | 45.47 | ↑$0.12 (0.26%) | 45.34 | 45.47 | 226.75K |
| 2025-04-23 | 45.31 | 45.31 | ↑$0.00 (0.00%) | 45.31 | 45.60 | 680.77K |
| 2025-04-22 | 45.26 | 45.18 | ↓$0.08 (-0.18%) | 45.16 | 45.39 | 342.08K |
| 2025-04-21 | 45.40 | 45.42 | ↑$0.02 (0.04%) | 45.35 | 45.52 | 288.27K |
| 2025-04-17 | 45.37 | 45.40 | ↑$0.03 (0.07%) | 45.32 | 45.40 | 314.40K |
| 2025-04-16 | 45.36 | 45.27 | ↓$0.09 (-0.20%) | 45.25 | 45.43 | 531.31K |
| 2025-04-15 | 45.44 | 45.37 | ↓$0.07 (-0.15%) | 45.23 | 45.44 | 728.05K |
| 2025-04-14 | 45.04 | 45.24 | ↑$0.20 (0.44%) | 45.03 | 45.26 | 372.80K |
| 2025-04-11 | 45.07 | 45.15 | ↑$0.08 (0.18%) | 44.77 | 45.19 | 354.30K |
| 2025-04-10 | 45.25 | 45.06 | ↓$0.20 (-0.43%) | 44.96 | 45.35 | 412.92K |
| 2025-04-09 | 44.87 | 45.27 | ↑$0.40 (0.89%) | 44.65 | 45.47 | 514.98K |
| 2025-04-08 | 45.13 | 44.90 | ↓$0.23 (-0.51%) | 44.73 | 45.13 | 619.83K |
| 2025-04-07 | 44.30 | 44.92 | ↑$0.62 (1.40%) | 44.30 | 45.04 | 840.05K |
| 2025-04-04 | 44.91 | 44.58 | ↓$0.33 (-0.73%) | 44.52 | 45.39 | 1.68M |
| 2025-04-03 | 45.47 | 45.39 | ↓$0.08 (-0.18%) | 45.33 | 45.88 | 550.91K |
| 2025-04-02 | 45.64 | 45.62 | ↓$0.02 (-0.04%) | 45.61 | 45.68 | 184.25K |
| 2025-04-01 | 45.67 | 45.64 | ↓$0.03 (-0.07%) | 45.62 | 45.70 | 228.18K |
| 2025-03-31 | 45.69 | 45.65 | ↓$0.04 (-0.09%) | 45.49 | 45.77 | 358.12K |
| 2025-03-28 | 45.80 | 45.69 | ↓$0.11 (-0.24%) | 45.69 | 45.80 | 461.68K |
Create an account or log in to view more rows.
$FTSL buy more doomers!!!
$FTSL LOL
$FTSL cup and handle!
$FTSL hot damn <3
$FTSL every dip gets bought up.
$FTSL Take it Bears !
$FTSL Buying again tomorrow.
$FTSL we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$FTSL LFFGG
$FTSL The best investment you can make is an investment in yourself or another person