First Trust Senior Loan Fund (FTSL) Historical Stock Data
46.03 ↓0.25 (-0.54%)
As of April 23, 2024, 1:43pm EST.
Historical Data
In the past 30 trading days, FTSL is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 46.32 | 46.11 | ↓$0.21 (-0.45%) | 46.10 | 46.32 | 223.38K |
| 2024-03-20 | 46.34 | 46.40 | ↑$0.06 (0.13%) | 46.34 | 46.41 | 284.79K |
| 2024-03-19 | 46.29 | 46.36 | ↑$0.07 (0.15%) | 46.29 | 46.36 | 169.74K |
| 2024-03-18 | 46.41 | 46.34 | ↓$0.07 (-0.15%) | 46.33 | 46.41 | 195.21K |
| 2024-03-15 | 46.30 | 46.31 | ↑$0.01 (0.02%) | 46.25 | 46.35 | 160.60K |
| 2024-03-14 | 46.32 | 46.35 | ↑$0.03 (0.06%) | 46.32 | 46.37 | 357.02K |
| 2024-03-13 | 46.30 | 46.34 | ↑$0.04 (0.09%) | 46.29 | 46.35 | 122.34K |
| 2024-03-12 | 46.27 | 46.35 | ↑$0.08 (0.17%) | 46.25 | 46.37 | 126.06K |
| 2024-03-11 | 46.34 | 46.28 | ↓$0.06 (-0.13%) | 46.24 | 46.34 | 267.26K |
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