First Trust Senior Loan Fund (FTSL) Historical Stock Data
45.80 ↓0.01 (-0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTSL is up 0.01% a day on average. There have been 19 days where First Trust Senior Loan Fund closed green and 11 days where FTSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 45.82 | 45.80 | ↓$0.02 (-0.04%) | 45.79 | 45.83 | 294.25K |
| 2025-12-12 | 45.80 | 45.81 | ↑$0.01 (0.02%) | 45.76 | 45.81 | 198.85K |
| 2025-12-11 | 46.04 | 46.04 | ↑$0.00 (0.00%) | 46.03 | 46.05 | 225.76K |
| 2025-12-10 | 45.98 | 46.05 | ↑$0.07 (0.15%) | 45.98 | 46.05 | 440.44K |
| 2025-12-09 | 45.98 | 46.02 | ↑$0.04 (0.09%) | 45.98 | 46.02 | 325.20K |
| 2025-12-08 | 46.02 | 45.98 | ↓$0.04 (-0.09%) | 45.97 | 46.02 | 166.80K |
| 2025-12-05 | 45.97 | 45.95 | ↓$0.02 (-0.04%) | 45.95 | 46.00 | 164.46K |
| 2025-12-04 | 45.98 | 45.97 | ↓$0.01 (-0.02%) | 45.95 | 45.98 | 229.86K |
| 2025-12-03 | 45.89 | 45.95 | ↑$0.06 (0.13%) | 45.89 | 45.95 | 211.67K |
| 2025-12-02 | 45.90 | 45.91 | ↑$0.01 (0.02%) | 45.88 | 45.92 | 194.63K |
| 2025-12-01 | 45.89 | 45.90 | ↑$0.01 (0.02%) | 45.87 | 45.91 | 206.28K |
| 2025-11-28 | 45.91 | 45.89 | ↓$0.02 (-0.04%) | 45.86 | 45.91 | 66.80K |
| 2025-11-26 | 45.92 | 45.88 | ↓$0.04 (-0.09%) | 45.83 | 45.92 | 206K |
| 2025-11-25 | 45.75 | 45.85 | ↑$0.10 (0.22%) | 45.75 | 45.86 | 336.85K |
| 2025-11-24 | 45.77 | 45.77 | ↑$0.00 (0.00%) | 45.43 | 45.79 | 234.53K |
| 2025-11-21 | 45.75 | 45.72 | ↓$0.03 (-0.07%) | 45.71 | 45.77 | 315.87K |
| 2025-11-20 | 46.00 | 45.94 | ↓$0.06 (-0.13%) | 45.94 | 46.00 | 582.62K |
| 2025-11-19 | 45.97 | 45.97 | ↑$0.00 (0.00%) | 45.94 | 45.98 | 147.25K |
| 2025-11-18 | 45.93 | 45.96 | ↑$0.03 (0.07%) | 45.93 | 45.97 | 198.35K |
| 2025-11-17 | 45.97 | 45.97 | ↑$0.00 (0.00%) | 45.94 | 45.99 | 262.37K |
| 2025-11-14 | 45.93 | 45.97 | ↑$0.04 (0.09%) | 45.89 | 45.98 | 277.81K |
| 2025-11-13 | 45.98 | 45.94 | ↓$0.04 (-0.09%) | 45.90 | 45.98 | 195.06K |
| 2025-11-12 | 45.97 | 45.98 | ↑$0.01 (0.02%) | 45.92 | 45.98 | 193.40K |
| 2025-11-11 | 45.95 | 45.93 | ↓$0.02 (-0.04%) | 45.92 | 45.97 | 284.06K |
| 2025-11-10 | 45.91 | 45.94 | ↑$0.03 (0.07%) | 45.89 | 45.95 | 338.85K |
| 2025-11-07 | 45.87 | 45.87 | ↑$0.00 (0.00%) | 45.52 | 45.88 | 184.02K |
| 2025-11-06 | 45.82 | 45.82 | ↑$0.00 (0.00%) | 45.67 | 45.84 | 234.01K |
| 2025-11-05 | 45.79 | 45.83 | ↑$0.04 (0.09%) | 45.39 | 45.85 | 287.93K |
| 2025-11-04 | 45.82 | 45.78 | ↓$0.04 (-0.09%) | 45.50 | 45.82 | 160.51K |
| 2025-11-03 | 45.80 | 45.82 | ↑$0.02 (0.04%) | 45.70 | 45.85 | 194.51K |
Create an account or log in to view more rows.
$FTSL hang tight
ignore fud and buy dips if you can
everyone be okay????
$FTSL Silly Bears tricks are for kids
$FTSL bear trap dude
$FTSL I gave in! Bought more 100 shares
$FTSL Good morning gang!
$FTSL buy more doomers!!!
$FTSL LOL
$FTSL cup and handle!
$FTSL hot damn <3
$FTSL every dip gets bought up.