S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
First Trust Senior Loan Fund (FTSL)
First Trust Senior Loan Fund (FTSL) Historical

FTSL First Trust Senior Loan Fund

46.045

0.015 (0.03%)

Last Updated: 09:04:29

Delayed by 15 minutes

FTSL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	46.03	0.03	0.07%	46.00	46.04	45.99	218,015
May 30 2024	46.00	0.07	0.15%	45.99	46.00	45.96	240,422
May 29 2024	45.93	-0.02	-0.04%	45.93	45.93	45.90	397,332
May 28 2024	45.95	-0.04	-0.09%	45.94	45.99	45.92	292,184
May 24 2024	45.99	0.03	0.07%	45.96	46.00	45.96	163,543
May 23 2024	45.96	-0.01	-0.02%	46.01	46.01	45.95	179,149
May 22 2024	45.97	-0.01	-0.02%	46.01	46.01	45.9532	289,905
May 21 2024	45.98	-0.32	-0.69%	45.99	45.99	45.9641	275,427
May 20 2024	46.30	0.00	0.00%	46.32	46.32	46.29	181,518
May 17 2024	46.30	-0.02	-0.04%	46.35	46.35	46.26	108,007
May 16 2024	46.32	-0.01	-0.02%	46.35	46.35	46.29	245,897
May 15 2024	46.33	0.07	0.15%	46.27	46.3399	46.27	152,815
May 14 2024	46.26	-0.01	-0.02%	46.26	46.301	46.245	236,825
May 13 2024	46.27	0.03	0.06%	46.25	46.295	46.25	145,283
May 10 2024	46.24	-0.02	-0.04%	46.27	46.29	46.07	152,770
May 09 2024	46.26	0.02	0.04%	46.26	46.28	46.21	306,318
May 08 2024	46.24	-0.01	-0.02%	46.25	46.25	46.22	250,890
May 07 2024	46.25	0.04	0.09%	46.26	46.55	46.23	168,990
May 06 2024	46.21	0.05	0.11%	46.16	46.21	46.16	171,094
May 03 2024	46.16	0.05	0.11%	46.15	46.1812	46.13	279,462
May 02 2024	46.11	0.08	0.17%	46.12	46.12	46.08	291,521
May 01 2024	46.03	0.08	0.17%	45.95	46.19	45.95	298,196
Apr 30 2024	45.95	-0.12	-0.26%	46.08	46.08	45.95	292,171
Apr 29 2024	46.07	0.04	0.09%	46.07	46.2738	46.04	170,995
Apr 26 2024	46.03	0.04	0.09%	46.02	46.07	46.02	183,744
Apr 25 2024	45.99	-0.05	-0.11%	45.97	46.0003	45.95	208,236
Apr 24 2024	46.04	0.00	0.00%	46.05	46.16	46.00	161,016
Apr 23 2024	46.04	-0.24	-0.52%	45.98	46.04	45.98	317,686
Apr 22 2024	46.28	0.10	0.22%	46.23	46.28	46.23	179,147
Apr 19 2024	46.18	-0.04	-0.09%	46.24	46.4124	46.15	129,162
Apr 18 2024	46.22	0.06	0.13%	46.16	46.23	46.06	435,979
Apr 17 2024	46.16	0.08	0.17%	46.15	46.215	46.06	349,233
Apr 16 2024	46.08	-0.09	-0.19%	46.24	46.2513	46.08	408,467
Apr 15 2024	46.17	0.00	0.00%	46.18	46.36	46.14	227,635
Apr 12 2024	46.17	-0.01	-0.02%	46.54	46.54	46.1513	370,545
Apr 11 2024	46.18	-0.04	-0.09%	46.23	46.288	46.1419	365,118
Apr 10 2024	46.22	-0.05	-0.11%	46.04	46.225	46.00	372,385
Apr 09 2024	46.27	0.03	0.06%	46.28	46.32	46.2219	251,924
Apr 08 2024	46.24	0.08	0.17%	46.23	46.32	46.21	340,234
Apr 05 2024	46.16	0.01	0.02%	46.17	46.28	46.14	207,143
Apr 04 2024	46.15	-0.07	-0.15%	46.22	46.24	46.13	281,528
Apr 03 2024	46.22	0.03	0.06%	46.17	46.22	46.1501	228,466
Apr 02 2024	46.19	0.01	0.02%	46.32	46.32	46.135	397,896
Apr 01 2024	46.18	-0.03	-0.06%	46.26	46.29	46.16	319,646
Mar 28 2024	46.21	0.03	0.06%	46.20	46.215	46.17	455,167
Mar 27 2024	46.18	0.16	0.35%	46.00	46.185	45.95	1,586,580
Mar 26 2024	46.02	0.05	0.11%	46.99	46.99	46.005	178,330
Mar 25 2024	45.97	-0.01	-0.02%	46.01	46.0173	45.97	242,751
Mar 22 2024	45.98	-0.13	-0.28%	46.10	46.10	45.98	279,242
Mar 21 2024	46.11	-0.29	-0.63%	46.35	46.35	46.10	223,392
Mar 20 2024	46.40	0.04	0.09%	46.34	46.41	46.33	284,815
Mar 19 2024	46.36	0.02	0.04%	46.29	46.36	46.29	169,749
Mar 18 2024	46.34	0.03	0.06%	46.41	46.41	46.33	195,306
Mar 15 2024	46.31	-0.04	-0.09%	46.30	46.3518	46.25	160,712
Mar 14 2024	46.35	0.01	0.02%	46.32	46.37	46.32	388,027
Mar 13 2024	46.34	-0.01	-0.02%	46.30	46.35	46.29	122,386
Mar 12 2024	46.35	0.07	0.15%	46.27	46.37	46.245	126,101
Mar 11 2024	46.28	0.00	0.00%	46.34	46.42	46.24	267,350
Mar 08 2024	46.28	-0.05	-0.11%	46.29	46.3401	46.27	221,110
Mar 07 2024	46.33	0.07	0.15%	46.35	46.35	46.31	304,164
Mar 06 2024	46.26	0.04	0.09%	46.24	46.30	46.24	134,819
Mar 05 2024	46.22	0.00	0.00%	46.18	46.23	46.18	198,986

First Trust Senior Loan

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions