First Trust Senior Loan Fund (FTSL)
NASDAQ: FTSL · Real-Time Price · USD
45.92
+0.16 (0.36%)
At close: May 12, 2025, 4:00 PM
45.92
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
FTSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 45.82 | 45.92 | 45.75 | 45.92 | 45.92 | 0.36% | 261,480 |
| May 9, 2025 | 45.76 | 45.80 | 45.72 | 45.75 | 45.75 | 0.13% | 336,324 |
| May 8, 2025 | 45.57 | 45.75 | 45.57 | 45.69 | 45.69 | 0.05% | 424,942 |
| May 7, 2025 | 45.69 | 45.69 | 45.64 | 45.67 | 45.67 | 0.03% | 158,582 |
| May 6, 2025 | 45.59 | 45.65 | 45.59 | 45.65 | 45.65 | 0.01% | 207,554 |
| May 5, 2025 | 45.58 | 45.75 | 45.58 | 45.65 | 45.65 | -0.05% | 153,091 |
| May 2, 2025 | 45.58 | 45.68 | 45.58 | 45.67 | 45.67 | 0.24% | 335,251 |
| May 1, 2025 | 45.66 | 45.74 | 45.55 | 45.56 | 45.56 | -0.04% | 347,599 |
| Apr 30, 2025 | 45.56 | 45.61 | 45.49 | 45.58 | 45.58 | -0.02% | 354,311 |
| Apr 29, 2025 | 45.57 | 45.63 | 45.47 | 45.59 | 45.59 | 0.04% | 237,070 |
| Apr 28, 2025 | 45.56 | 45.60 | 45.52 | 45.57 | 45.57 | 0.09% | 188,378 |
| Apr 25, 2025 | 45.53 | 45.69 | 45.40 | 45.53 | 45.53 | 0.13% | 583,778 |
| Apr 24, 2025 | 45.35 | 45.47 | 45.34 | 45.47 | 45.47 | 0.35% | 226,746 |
| Apr 23, 2025 | 45.31 | 45.60 | 45.31 | 45.31 | 45.31 | 0.29% | 680,765 |
| Apr 22, 2025 | 45.26 | 45.39 | 45.16 | 45.18 | 45.18 | -0.53% | 342,079 |
| Apr 21, 2025 | 45.40 | 45.54 | 45.35 | 45.42 | 45.16 | 0.04% | 288,369 |
| Apr 17, 2025 | 45.37 | 45.40 | 45.32 | 45.40 | 45.14 | 0.29% | 315,063 |
| Apr 16, 2025 | 45.36 | 45.43 | 45.25 | 45.27 | 45.01 | -0.22% | 531,491 |
| Apr 15, 2025 | 45.44 | 45.44 | 45.23 | 45.37 | 45.11 | 0.29% | 728,046 |
| Apr 14, 2025 | 45.04 | 45.26 | 45.01 | 45.24 | 44.98 | 0.20% | 372,804 |
| Apr 11, 2025 | 45.07 | 45.19 | 44.77 | 45.15 | 44.89 | 0.21% | 358,064 |
| Apr 10, 2025 | 45.25 | 45.35 | 44.96 | 45.06 | 44.80 | -0.47% | 412,923 |
| Apr 9, 2025 | 44.87 | 45.47 | 44.65 | 45.27 | 45.01 | 0.82% | 514,983 |
| Apr 8, 2025 | 45.13 | 45.13 | 44.73 | 44.90 | 44.65 | -0.04% | 619,833 |
| Apr 7, 2025 | 44.30 | 45.04 | 44.30 | 44.92 | 44.67 | 0.76% | 840,045 |
| Apr 4, 2025 | 44.91 | 45.39 | 44.52 | 44.58 | 44.33 | -1.78% | 1,675,021 |
| Apr 3, 2025 | 45.47 | 45.88 | 45.33 | 45.39 | 45.13 | -0.50% | 550,906 |
| Apr 2, 2025 | 45.64 | 45.68 | 45.61 | 45.62 | 45.36 | -0.04% | 184,254 |
| Apr 1, 2025 | 45.67 | 45.70 | 45.62 | 45.64 | 45.38 | -0.02% | 228,179 |
| Mar 31, 2025 | 45.69 | 45.77 | 45.49 | 45.65 | 45.39 | -0.09% | 358,119 |
| Mar 28, 2025 | 45.80 | 45.80 | 45.69 | 45.69 | 45.43 | -0.13% | 461,676 |
| Mar 27, 2025 | 45.80 | 45.80 | 45.72 | 45.75 | 45.49 | -0.57% | 236,674 |
| Mar 26, 2025 | 46.06 | 46.06 | 46.01 | 46.01 | 45.49 | -0.11% | 275,526 |
| Mar 25, 2025 | 46.04 | 46.07 | 46.02 | 46.06 | 45.54 | 0.09% | 239,983 |
| Mar 24, 2025 | 46.02 | 46.03 | 45.97 | 46.02 | 45.50 | 0.15% | 267,178 |
| Mar 21, 2025 | 45.94 | 45.97 | 45.94 | 45.95 | 45.43 | -0.01% | 160,250 |
| Mar 20, 2025 | 45.95 | 45.97 | 45.91 | 45.96 | 45.44 | 0.03% | 182,376 |
| Mar 19, 2025 | 45.94 | 45.95 | 45.91 | 45.94 | 45.42 | 0.07% | 292,547 |
| Mar 18, 2025 | 45.91 | 46.01 | 45.90 | 45.91 | 45.39 | - | 170,303 |
| Mar 17, 2025 | 45.92 | 46.14 | 45.90 | 45.91 | 45.39 | 0.13% | 280,537 |
| Mar 14, 2025 | 45.88 | 46.06 | 45.85 | 45.85 | 45.33 | - | 261,938 |
| Mar 13, 2025 | 45.91 | 45.94 | 45.85 | 45.85 | 45.33 | -0.09% | 263,908 |
| Mar 12, 2025 | 45.84 | 45.92 | 45.84 | 45.89 | 45.37 | -0.02% | 381,647 |
| Mar 11, 2025 | 45.85 | 45.97 | 45.85 | 45.90 | 45.38 | -0.11% | 492,595 |
| Mar 10, 2025 | 45.94 | 45.99 | 45.93 | 45.95 | 45.43 | - | 522,038 |
| Mar 7, 2025 | 45.96 | 45.97 | 45.92 | 45.95 | 45.43 | 0.01% | 257,187 |
| Mar 6, 2025 | 45.93 | 45.99 | 45.90 | 45.95 | 45.43 | -0.01% | 259,803 |
| Mar 5, 2025 | 45.89 | 45.97 | 45.84 | 45.95 | 45.43 | 0.13% | 328,868 |
| Mar 4, 2025 | 45.93 | 46.03 | 45.85 | 45.89 | 45.37 | -0.15% | 310,028 |
| Mar 3, 2025 | 45.99 | 46.00 | 45.95 | 45.96 | 45.44 | - | 223,036 |