First Trust Senior Loan Fund (FTSL) Historical Stock Data
46.16 ↑0.05 (0.11%)
As of May 3, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, FTSL is down -0.10% a day on average. There have been 14 days where First Trust Senior Loan Fund closed green and 16 days where FTSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 46.15 | 46.16 | ↑$0.01 (0.02%) | 46.13 | 46.18 | 279.46K |
| 2024-05-02 | 46.12 | 46.11 | ↓$0.01 (-0.02%) | 46.08 | 46.12 | 291.52K |
| 2024-05-01 | 46.07 | 46.03 | ↓$0.04 (-0.09%) | 45.95 | 46.19 | 298.20K |
| 2024-04-30 | 46.08 | 45.95 | ↓$0.13 (-0.28%) | 45.95 | 46.08 | 237.61K |
| 2024-04-29 | 46.07 | 46.07 | ↑$0.00 (0.00%) | 46.04 | 46.27 | 171K |
| 2024-04-26 | 46.02 | 46.03 | ↑$0.01 (0.02%) | 46.02 | 46.07 | 183.74K |
| 2024-04-25 | 45.97 | 45.99 | ↑$0.02 (0.04%) | 45.95 | 46.00 | 208.24K |
| 2024-04-24 | 46.05 | 46.04 | ↓$0.01 (-0.02%) | 46.00 | 46.16 | 160.99K |
| 2024-04-23 | 45.98 | 46.04 | ↑$0.06 (0.13%) | 45.98 | 46.04 | 317.66K |
| 2024-04-22 | 46.23 | 46.28 | ↑$0.05 (0.11%) | 46.23 | 46.28 | 179.15K |
| 2024-04-19 | 46.24 | 46.18 | ↓$0.06 (-0.13%) | 46.15 | 46.41 | 129.16K |
| 2024-04-18 | 46.16 | 46.22 | ↑$0.06 (0.13%) | 46.06 | 46.23 | 435.98K |
| 2024-04-17 | 46.15 | 46.16 | ↑$0.01 (0.02%) | 46.06 | 46.21 | 349.23K |
| 2024-04-16 | 46.18 | 46.08 | ↓$0.10 (-0.22%) | 46.08 | 46.25 | 408.67K |
| 2024-04-15 | 46.18 | 46.17 | ↓$0.01 (-0.02%) | 46.14 | 46.25 | 227.63K |
| 2024-04-12 | 46.54 | 46.18 | ↓$0.36 (-0.77%) | 46.15 | 46.54 | 370.54K |
| 2024-04-11 | 46.15 | 46.18 | ↑$0.03 (0.07%) | 46.14 | 46.25 | 365.22K |
| 2024-04-10 | 46.04 | 46.22 | ↑$0.18 (0.39%) | 46.04 | 46.23 | 372.39K |
| 2024-04-09 | 46.28 | 46.27 | ↓$0.01 (-0.02%) | 46.22 | 46.32 | 251.83K |
| 2024-04-08 | 46.23 | 46.24 | ↑$0.01 (0.02%) | 46.21 | 46.32 | 340.21K |
| 2024-04-05 | 46.17 | 46.15 | ↓$0.02 (-0.04%) | 46.14 | 46.28 | 207.14K |
| 2024-04-04 | 46.22 | 46.15 | ↓$0.07 (-0.15%) | 46.14 | 46.24 | 281.53K |
| 2024-04-03 | 46.17 | 46.22 | ↑$0.05 (0.11%) | 46.15 | 46.22 | 228.47K |
| 2024-04-02 | 46.26 | 46.19 | ↓$0.07 (-0.15%) | 46.14 | 46.32 | 397.87K |
| 2024-04-01 | 46.26 | 46.18 | ↓$0.08 (-0.17%) | 46.16 | 46.29 | 319.65K |
| 2024-03-28 | 46.20 | 46.21 | ↑$0.01 (0.02%) | 46.17 | 46.22 | 455.16K |
| 2024-03-27 | 45.98 | 46.18 | ↑$0.20 (0.43%) | 45.95 | 46.18 | 1.59M |
| 2024-03-26 | 46.99 | 46.02 | ↓$0.97 (-2.06%) | 46.01 | 46.99 | 178.33K |
| 2024-03-25 | 46.01 | 45.97 | ↓$0.04 (-0.09%) | 45.97 | 46.02 | 242.73K |
| 2024-03-22 | 46.10 | 45.98 | ↓$0.12 (-0.26%) | 45.98 | 46.10 | 279.23K |
Create an account or log in to view more rows.
$FTSL might get a sell off today
$FTSL i need more
$FTSL buy
$FTSL gap it slap it ask it !
$FTSL when is earnings
$FTSL buying all the dips.
$FTSL Overpower the algos!
$FTSL Of course
$FTSL bear trap dude
$FTSL volume = money