NASDAQ:FTSL
First Trust Senior Loan Fund ETF Price (Quote)
$46.24
-0.0200 (-0.0432%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.95 | $46.55 | Friday, 10th May 2024 FTSL stock ended at $46.24. This is 0.0432% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.434% from a day low at $46.09 to a day high of $46.29. |
| 90 days | $45.86 | $46.99 | |
| 52 weeks | $44.53 | $46.99 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $48.57 | $48.59 | $48.52 | $48.57 | 1 711 624 |
| Jan 03, 2017 | $48.51 | $48.58 | $48.51 | $48.53 | 1 580 116 |
| Dec 30, 2016 | $48.55 | $48.55 | $48.46 | $48.55 | 186 144 |
| Dec 29, 2016 | $48.52 | $48.56 | $48.48 | $48.52 | 426 368 |
| Dec 28, 2016 | $48.52 | $48.54 | $48.48 | $48.53 | 134 999 |
| Dec 27, 2016 | $48.46 | $48.52 | $48.40 | $48.48 | 159 249 |
| Dec 23, 2016 | $48.47 | $48.49 | $48.44 | $48.48 | 124 154 |
| Dec 22, 2016 | $48.44 | $48.48 | $48.42 | $48.47 | 306 853 |
| Dec 21, 2016 | $48.45 | $48.49 | $48.39 | $48.44 | 411 867 |
| Dec 20, 2016 | $48.55 | $48.62 | $48.55 | $48.58 | 221 996 |
| Dec 19, 2016 | $48.53 | $48.60 | $48.53 | $48.57 | 244 282 |
| Dec 16, 2016 | $48.56 | $48.57 | $48.50 | $48.55 | 313 743 |
| Dec 15, 2016 | $48.51 | $48.58 | $48.51 | $48.55 | 263 212 |
| Dec 14, 2016 | $48.51 | $48.55 | $48.46 | $48.51 | 306 671 |
| Dec 13, 2016 | $48.50 | $48.53 | $48.45 | $48.48 | 233 470 |
| Dec 12, 2016 | $48.45 | $48.50 | $48.45 | $48.47 | 327 125 |
| Dec 09, 2016 | $48.46 | $48.48 | $48.41 | $48.45 | 111 049 |
| Dec 08, 2016 | $48.44 | $48.47 | $48.41 | $48.45 | 285 315 |
| Dec 07, 2016 | $48.41 | $48.46 | $48.36 | $48.45 | 293 449 |
| Dec 06, 2016 | $48.34 | $48.36 | $48.31 | $48.36 | 185 084 |
| Dec 05, 2016 | $48.26 | $48.33 | $48.22 | $48.31 | 232 060 |
| Dec 02, 2016 | $48.21 | $48.24 | $48.19 | $48.22 | 261 604 |
| Dec 01, 2016 | $48.21 | $48.26 | $48.16 | $48.23 | 649 472 |
| Nov 30, 2016 | $48.19 | $48.21 | $48.13 | $48.21 | 170 224 |
| Nov 29, 2016 | $48.15 | $48.20 | $48.14 | $48.18 | 153 224 |
