NASDAQ:FTSL
First Trust Senior Loan Fund ETF Price (Quote)
$46.03
+0.0800 (+0.174%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.95 | $46.54 | Wednesday, 1st May 2024 FTSL stock ended at $46.03. This is 0.174% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.522% from a day low at $45.95 to a day high of $46.19. |
| 90 days | $45.81 | $46.99 | |
| 52 weeks | $44.53 | $46.99 |
| Date | Open | High | Low | Close | Volume |
| Feb 03, 2016 | $46.61 | $46.72 | $46.61 | $45.35 | 47 000 |
| Feb 02, 2016 | $46.70 | $46.84 | $46.62 | $45.33 | 173 300 |
| Feb 01, 2016 | $46.82 | $46.84 | $46.67 | $45.41 | 107 800 |
| Jan 29, 2016 | $46.80 | $46.82 | $46.61 | $45.46 | 44 400 |
| Jan 28, 2016 | $46.77 | $46.81 | $46.61 | $45.42 | 67 500 |
| Jan 27, 2016 | $46.58 | $46.72 | $46.55 | $45.39 | 54 100 |
| Jan 26, 2016 | $46.73 | $46.75 | $46.60 | $45.42 | 267 100 |
| Jan 25, 2016 | $46.59 | $46.76 | $46.59 | $45.35 | 103 200 |
| Jan 22, 2016 | $46.51 | $46.71 | $46.51 | $45.28 | 57 900 |
| Jan 21, 2016 | $46.64 | $46.66 | $46.28 | $45.35 | 180 400 |
| Jan 20, 2016 | $46.72 | $46.92 | $46.38 | $45.38 | 242 700 |
| Jan 19, 2016 | $46.98 | $46.98 | $46.73 | $45.30 | 242 700 |
| Jan 15, 2016 | $46.83 | $47.05 | $46.68 | $45.54 | 50 500 |
| Jan 14, 2016 | $47.06 | $47.07 | $46.83 | $45.52 | 88 300 |
| Jan 13, 2016 | $47.11 | $47.11 | $46.94 | $45.52 | 28 800 |
| Jan 12, 2016 | $46.94 | $47.11 | $46.94 | $45.54 | 49 100 |
| Jan 11, 2016 | $46.95 | $47.12 | $46.95 | $45.50 | 35 200 |
| Jan 08, 2016 | $46.89 | $47.03 | $46.88 | $45.52 | 50 500 |
| Jan 07, 2016 | $46.85 | $47.04 | $46.85 | $45.58 | 113 100 |
| Jan 06, 2016 | $46.81 | $47.01 | $46.81 | $45.53 | 49 600 |
| Jan 05, 2016 | $46.95 | $46.97 | $46.89 | $45.49 | 75 900 |
