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 |
| Jun 01, 2016 | $48.06 | $48.20 | $48.03 | $47.46 | 40 300 |
| May 31, 2016 | $48.14 | $48.16 | $48.07 | $47.34 | 52 100 |
| May 27, 2016 | $48.11 | $48.15 | $47.99 | $47.32 | 91 000 |
| May 26, 2016 | $48.15 | $48.15 | $47.96 | $47.31 | 205 300 |
| May 25, 2016 | $48.09 | $48.13 | $47.97 | $47.39 | 45 800 |
| May 24, 2016 | $47.99 | $48.09 | $47.92 | $47.31 | 62 300 |
| May 23, 2016 | $47.94 | $48.03 | $47.89 | $47.27 | 79 000 |
| May 20, 2016 | $48.02 | $48.03 | $47.91 | $47.29 | 42 800 |
| May 19, 2016 | $48.12 | $48.13 | $48.00 | $47.15 | 162 200 |
| May 18, 2016 | $48.13 | $48.18 | $48.05 | $47.17 | 80 200 |
| May 17, 2016 | $48.06 | $48.18 | $48.01 | $47.22 | 30 800 |
| May 16, 2016 | $48.05 | $48.15 | $48.02 | $47.20 | 76 000 |
| May 13, 2016 | $48.02 | $48.14 | $48.02 | $47.13 | 144 200 |
| May 12, 2016 | $48.03 | $48.11 | $48.00 | $47.20 | 43 600 |
| May 11, 2016 | $48.08 | $48.11 | $47.97 | $47.12 | 42 900 |
| May 10, 2016 | $47.98 | $48.10 | $47.98 | $47.16 | 48 700 |
| May 09, 2016 | $47.98 | $48.08 | $47.98 | $47.16 | 64 000 |
| May 06, 2016 | $48.04 | $48.07 | $47.95 | $47.16 | 72 400 |
| May 05, 2016 | $48.06 | $48.11 | $48.00 | $47.16 | 57 800 |
| May 04, 2016 | $48.03 | $48.08 | $47.97 | $47.14 | 56 100 |
| May 03, 2016 | $48.09 | $48.09 | $47.98 | $47.15 | 43 000 |
| May 02, 2016 | $48.09 | $48.12 | $47.99 | $47.10 | 114 100 |
| Apr 29, 2016 | $48.10 | $48.12 | $47.97 | $47.11 | 63 500 |
| Apr 28, 2016 | $48.09 | $48.11 | $47.91 | $47.02 | 136 200 |
| Apr 27, 2016 | $48.04 | $48.13 | $47.97 | $47.24 | 44 100 |
