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 |
| Jul 07, 2016 | $47.96 | $48.03 | $47.83 | $47.34 | 58 000 |
| Jul 06, 2016 | $47.93 | $47.98 | $47.81 | $47.27 | 48 600 |
| Jul 05, 2016 | $47.85 | $47.96 | $47.74 | $47.30 | 44 500 |
| Jul 01, 2016 | $47.87 | $47.93 | $47.77 | $47.27 | 103 700 |
| Jun 30, 2016 | $47.71 | $47.89 | $47.67 | $47.13 | 56 200 |
| Jun 29, 2016 | $47.71 | $47.82 | $47.58 | $47.00 | 95 000 |
| Jun 28, 2016 | $47.63 | $47.76 | $47.55 | $47.09 | 42 500 |
| Jun 27, 2016 | $47.89 | $47.89 | $47.58 | $47.03 | 107 100 |
| Jun 24, 2016 | $48.16 | $48.16 | $47.55 | $47.38 | 69 200 |
| Jun 23, 2016 | $47.95 | $48.23 | $47.87 | $47.36 | 91 700 |
| Jun 22, 2016 | $47.92 | $47.94 | $47.78 | $47.32 | 72 400 |
| Jun 21, 2016 | $48.02 | $48.15 | $47.97 | $47.35 | 62 200 |
| Jun 20, 2016 | $48.00 | $48.17 | $47.94 | $47.25 | 75 700 |
| Jun 17, 2016 | $47.94 | $48.06 | $47.87 | $47.16 | 121 300 |
| Jun 16, 2016 | $48.02 | $48.08 | $47.90 | $47.17 | 179 300 |
| Jun 15, 2016 | $48.08 | $48.13 | $48.01 | $47.32 | 35 700 |
| Jun 14, 2016 | $48.12 | $48.16 | $48.01 | $47.35 | 48 800 |
| Jun 13, 2016 | $48.10 | $48.17 | $48.10 | $47.36 | 41 500 |
| Jun 10, 2016 | $48.19 | $48.24 | $48.15 | $47.41 | 29 300 |
| Jun 09, 2016 | $48.19 | $48.25 | $48.10 | $47.47 | 58 300 |
| Jun 08, 2016 | $48.16 | $48.31 | $48.16 | $47.44 | 36 700 |
| Jun 07, 2016 | $48.14 | $48.25 | $48.14 | $47.45 | 57 900 |
| Jun 06, 2016 | $48.15 | $48.21 | $48.10 | $47.45 | 130 500 |
| Jun 03, 2016 | $48.17 | $48.22 | $48.06 | $47.38 | 164 300 |
| Jun 02, 2016 | $48.05 | $48.20 | $48.05 | $47.42 | 44 100 |
