Skip to main content

First Trust Senior Loan Fund (NQ:FTSL)

45.91 +0.01 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2025 45.91 45.95 45.90 45.91 145,368 +0.01(+0.02%)
Jun 12, 2025 45.90 45.91 45.88 45.90 177,401 -0.02(-0.04%)
Jun 11, 2025 45.95 45.95 45.88 45.92 601,965 +0.00(+0.00%)
Jun 10, 2025 45.90 45.95 45.86 45.92 127,446 +0.03(+0.07%)
Jun 09, 2025 45.89 45.90 45.84 45.89 106,390 +0.01(+0.02%)
Jun 06, 2025 45.86 45.94 45.85 45.88 383,168 +0.06(+0.13%)
Jun 05, 2025 45.88 45.88 45.80 45.82 178,683 -0.03(-0.07%)
Jun 04, 2025 45.88 45.88 45.79 45.85 210,076 +0.00(+0.00%)
Jun 03, 2025 45.79 45.85 45.79 45.85 252,707 +0.02(+0.04%)
Jun 02, 2025 45.81 45.89 45.79 45.83 229,770 +0.03(+0.07%)
May 30, 2025 45.83 45.85 45.75 45.80 443,750 -0.02(-0.04%)
May 29, 2025 45.82 45.84 45.73 45.82 207,035 +0.04(+0.09%)
May 28, 2025 45.77 45.80 45.66 45.78 197,303 +0.03(+0.07%)
May 27, 2025 45.74 45.76 45.69 45.75 237,871 +0.07(+0.15%)
May 23, 2025 45.69 45.72 45.65 45.68 160,100 -0.03(-0.07%)
May 22, 2025 45.67 45.72 45.66 45.71 376,564 +0.04(+0.09%)
May 21, 2025 45.81 45.87 45.66 45.67 307,701 -0.04(-0.09%)
May 20, 2025 45.73 45.73 45.70 45.71 288,855 -0.01(-0.02%)
May 19, 2025 45.69 45.75 45.69 45.72 180,292 -0.01(-0.02%)
May 16, 2025 45.74 45.74 45.69 45.73 297,831 +0.03(+0.07%)
May 15, 2025 45.69 45.73 45.62 45.70 223,901 +0.03(+0.07%)
May 14, 2025 45.70 45.70 45.66 45.67 325,871 -0.01(-0.01%)
May 13, 2025 45.54 45.69 45.54 45.68 334,716 +0.02(+0.04%)
May 12, 2025 45.56 45.66 45.49 45.66 262,955 +0.16(+0.36%)
May 09, 2025 45.50 45.54 45.46 45.49 338,222 +0.06(+0.13%)
May 08, 2025 45.31 45.49 45.31 45.43 427,340 +0.02(+0.05%)
May 07, 2025 45.43 45.43 45.38 45.41 159,477 +0.01(+0.03%)
May 06, 2025 45.33 45.39 45.33 45.39 208,725 +0.00(+0.01%)
May 05, 2025 45.32 45.49 45.32 45.39 153,955 -0.02(-0.05%)
May 02, 2025 45.32 45.42 45.32 45.41 337,143 +0.11(+0.24%)
May 01, 2025 45.40 45.48 45.29 45.30 349,560 -0.02(-0.04%)
Apr 30, 2025 45.30 45.35 45.23 45.32 356,310 -0.01(-0.02%)
Apr 29, 2025 45.31 45.37 45.21 45.33 238,408 +0.02(+0.04%)
Apr 28, 2025 45.30 45.34 45.26 45.31 189,441 +0.04(+0.09%)
Apr 25, 2025 45.27 45.43 45.14 45.27 587,072 +0.06(+0.13%)
Apr 24, 2025 45.10 45.21 45.09 45.21 228,025 +0.16(+0.35%)
Apr 23, 2025 45.06 45.34 45.06 45.06 684,607 +0.13(+0.29%)
Apr 22, 2025 45.01 45.14 44.91 44.93 344,009 +0.02(+0.04%)
Apr 21, 2025 44.89 45.02 44.84 44.91 291,653 +0.02(+0.04%)
Apr 17, 2025 44.86 44.89 44.81 44.89 318,651 +0.13(+0.29%)
Apr 16, 2025 44.85 44.92 44.74 44.76 537,544 -0.10(-0.22%)
Apr 15, 2025 44.93 44.93 44.72 44.86 736,337 +0.13(+0.29%)
Apr 14, 2025 44.53 44.75 44.50 44.73 377,049 +0.09(+0.20%)
Apr 11, 2025 44.56 44.68 44.27 44.64 362,142 +0.09(+0.21%)
Apr 10, 2025 44.74 44.84 44.45 44.55 417,625 -0.21(-0.47%)
Apr 09, 2025 44.36 44.96 44.15 44.76 520,848 +0.37(+0.82%)
Apr 08, 2025 44.62 44.62 44.22 44.39 626,892 -0.02(-0.04%)
Apr 07, 2025 43.80 44.53 43.80 44.41 849,612 +0.10(+0.24%)
Apr 04, 2025 44.40 44.88 44.02 44.31 1,484,725 -0.57(-1.27%)
Apr 03, 2025 44.96 45.37 44.82 44.88 557,180 -0.23(-0.50%)
Apr 02, 2025 45.13 45.17 45.10 45.11 186,352 -0.02(-0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.