NASDAQ:FTSL
First Trust Senior Loan Fund ETF Price (Quote)
$46.03
+0.0400 (+0.0870%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.95 | $46.54 | Friday, 26th Apr 2024 FTSL stock ended at $46.03. This is 0.0870% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.109% from a day low at $46.02 to a day high of $46.07. |
| 90 days | $45.81 | $46.99 | |
| 52 weeks | $44.53 | $46.99 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $47.80 | $47.80 | $47.72 | $46.72 | 88 600 |
| Apr 11, 2016 | $47.74 | $47.81 | $47.69 | $46.68 | 144 500 |
| Apr 08, 2016 | $47.73 | $47.73 | $47.64 | $46.65 | 45 000 |
| Apr 07, 2016 | $47.65 | $47.70 | $47.55 | $46.59 | 119 000 |
| Apr 06, 2016 | $47.61 | $47.67 | $47.56 | $46.57 | 21 400 |
| Apr 05, 2016 | $47.56 | $47.66 | $47.52 | $46.51 | 40 700 |
| Apr 04, 2016 | $47.63 | $47.64 | $47.53 | $46.53 | 29 800 |
| Apr 01, 2016 | $47.56 | $47.66 | $47.50 | $46.55 | 78 100 |
| Mar 31, 2016 | $47.48 | $47.60 | $47.44 | $46.51 | 195 400 |
| Mar 30, 2016 | $47.52 | $47.57 | $47.45 | $46.51 | 50 800 |
| Mar 29, 2016 | $47.50 | $47.57 | $47.37 | $46.43 | 24 200 |
| Mar 28, 2016 | $47.52 | $47.55 | $47.38 | $46.39 | 116 800 |
| Mar 24, 2016 | $47.39 | $47.52 | $47.35 | $46.34 | 83 300 |
| Mar 23, 2016 | $47.48 | $47.60 | $47.37 | $46.41 | 116 500 |
| Mar 22, 2016 | $47.64 | $47.66 | $47.55 | $46.47 | 61 000 |
| Mar 21, 2016 | $47.65 | $47.65 | $47.54 | $46.46 | 98 300 |
| Mar 18, 2016 | $47.62 | $47.64 | $47.47 | $46.42 | 35 800 |
| Mar 17, 2016 | $47.47 | $47.59 | $47.47 | $46.41 | 32 400 |
| Mar 16, 2016 | $47.53 | $47.61 | $47.40 | $46.40 | 42 100 |
| Mar 15, 2016 | $47.48 | $47.54 | $47.36 | $46.33 | 135 000 |
| Mar 14, 2016 | $47.49 | $47.49 | $47.39 | $46.28 | 38 800 |
| Mar 11, 2016 | $47.27 | $47.43 | $47.27 | $46.26 | 50 200 |
| Mar 10, 2016 | $47.20 | $47.33 | $47.19 | $46.13 | 51 400 |
| Mar 09, 2016 | $47.19 | $47.22 | $47.09 | $46.04 | 36 800 |
| Mar 08, 2016 | $47.09 | $47.20 | $47.08 | $45.97 | 55 100 |
