First Trust Senior Loan Fund (FTSL) Historical Stock Data
45.50 ↑0.04 (0.09%)
As of January 27, 2023, 3:50pm EST.
Historical Data
In the past 30 trading days, FTSL is up 0.04% a day on average. There have been 22 days where First Trust Senior Loan Fund closed green and 8 days where FTSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 45.42 | 45.46 | ↑$0.04 (0.09%) | 45.39 | 45.49 | 408.17K |
| 2023-01-25 | 45.41 | 45.39 | ↓$0.02 (-0.04%) | 45.32 | 45.41 | 541.24K |
| 2023-01-24 | 45.44 | 45.38 | ↓$0.06 (-0.13%) | 45.35 | 45.60 | 398.63K |
| 2023-01-23 | 45.64 | 45.68 | ↑$0.04 (0.09%) | 45.64 | 45.74 | 471.84K |
| 2023-01-20 | 45.74 | 45.69 | ↓$0.05 (-0.11%) | 45.62 | 45.78 | 1.21M |
| 2023-01-19 | 45.72 | 45.75 | ↑$0.03 (0.07%) | 45.62 | 45.77 | 521.90K |
| 2023-01-18 | 45.75 | 45.66 | ↓$0.09 (-0.20%) | 45.65 | 45.75 | 0.91M |
| 2023-01-17 | 45.62 | 45.69 | ↑$0.07 (0.15%) | 45.62 | 45.70 | 451.30K |
| 2023-01-13 | 45.62 | 45.62 | ↑$0.00 (0.00%) | 45.54 | 45.73 | 428.99K |
| 2023-01-12 | 45.53 | 45.64 | ↑$0.11 (0.24%) | 45.50 | 45.68 | 604.78K |
| 2023-01-11 | 45.55 | 45.62 | ↑$0.07 (0.15%) | 45.47 | 45.62 | 389.74K |
| 2023-01-10 | 45.45 | 45.47 | ↑$0.02 (0.04%) | 45.42 | 45.48 | 284.06K |
| 2023-01-09 | 45.39 | 45.42 | ↑$0.03 (0.07%) | 45.34 | 45.52 | 508.70K |
| 2023-01-06 | 45.23 | 45.28 | ↑$0.05 (0.11%) | 45.12 | 45.34 | 1.05M |
| 2023-01-05 | 44.98 | 45.03 | ↑$0.05 (0.11%) | 44.97 | 45.14 | 768.12K |
| 2023-01-04 | 44.99 | 45.08 | ↑$0.09 (0.20%) | 44.98 | 45.10 | 789.01K |
| 2023-01-03 | 44.69 | 44.84 | ↑$0.15 (0.34%) | 44.69 | 44.85 | 1.12M |
| 2022-12-30 | 44.59 | 44.59 | ↑$0.00 (0.00%) | 44.57 | 44.67 | 816.11K |
| 2022-12-29 | 44.46 | 44.67 | ↑$0.21 (0.47%) | 44.40 | 44.72 | 655.50K |
| 2022-12-28 | 44.79 | 44.39 | ↓$0.40 (-0.89%) | 44.36 | 44.79 | 814.67K |
| 2022-12-27 | 44.77 | 44.83 | ↑$0.06 (0.13%) | 44.74 | 44.87 | 592.14K |
| 2022-12-23 | 44.78 | 44.79 | ↑$0.01 (0.02%) | 44.68 | 44.80 | 380.92K |
| 2022-12-22 | 44.91 | 44.89 | ↓$0.02 (-0.04%) | 44.80 | 45.02 | 534.08K |
| 2022-12-21 | 44.95 | 45.09 | ↑$0.14 (0.31%) | 44.61 | 45.12 | 632.97K |
| 2022-12-20 | 44.88 | 44.90 | ↑$0.02 (0.04%) | 44.85 | 44.97 | 461.41K |
| 2022-12-19 | 44.89 | 44.89 | ↑$0.00 (0.00%) | 44.81 | 45.00 | 572.35K |
| 2022-12-16 | 44.91 | 44.89 | ↓$0.02 (-0.04%) | 44.86 | 44.98 | 547.36K |
| 2022-12-15 | 44.94 | 45.01 | ↑$0.07 (0.16%) | 44.89 | 45.05 | 844.32K |
| 2022-12-14 | 45.01 | 45.05 | ↑$0.04 (0.09%) | 44.92 | 45.19 | 445.64K |
| 2022-12-13 | 45.14 | 45.06 | ↓$0.08 (-0.18%) | 44.92 | 45.23 | 606.49K |
Create an account or log in to view more rows.
$FTSL BOUGHT TODAY!
$FTSL I don't know shit
but I know I'm holdin till I at least triple up
$FTSL Market is going to crash hard tomorrow.
$FTSL Nope
$FTSL I would not be a bear now
$FTSL Up! Up! Up! Up! Up! Up! Up!
$FTSL we had no volume for days before the last big rip
$FTSL about to pop IMHO
$FTSL volume = money
$FTSL the price is wrong