First Trust Senior Loan Fund - FTSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	45.89	45.95	45.95	45.95	45.89	211,700
December 02, 2025	45.9	45.91	45.91	45.92	45.88	194,633
December 01, 2025	45.89	45.9	45.9	45.92	45.87	206,300
November 28, 2025	45.91	45.89	45.89	45.91	45.86	93,821
November 26, 2025	45.83	45.88	45.88	45.92	45.83	206,026
November 25, 2025	45.75	45.85	45.85	45.86	45.75	336,900
November 24, 2025	45.77	45.77	45.77	45.79	45.43	234,534
November 21, 2025	45.75	45.72	45.72	45.77	45.71	315,936
November 20, 2025	46	45.94	45.7	46	45.94	582,633
November 19, 2025	45.97	45.97	45.97	45.98	45.93	147,251
November 18, 2025	45.93	45.96	45.96	45.97	45.93	198,500
November 17, 2025	45.97	45.97	45.97	45.99	45.94	262,400
November 14, 2025	45.93	45.97	45.97	45.98	45.88	277,900
November 13, 2025	45.62	45.94	45.94	45.98	45.62	195,100
November 12, 2025	45.97	45.98	45.98	45.98	45.92	193,400
November 11, 2025	45.95	45.93	45.93	45.97	45.92	284,100
November 10, 2025	45.91	45.94	45.94	45.95	45.89	338,900
November 07, 2025	45.87	45.87	45.87	45.88	45.52	184,031
November 06, 2025	45.82	45.82	45.82	45.84	45.67	234,007
November 05, 2025	45.79	45.83	45.83	45.85	45.39	288,000
November 04, 2025	45.82	45.78	45.78	45.82	45.5	160,600
November 03, 2025	45.8	45.82	45.82	45.85	45.7	194,520
October 31, 2025	45.83	45.8	45.8	45.84	45.77	170,900
October 30, 2025	45.8	45.78	45.78	45.84	45.77	231,302
October 29, 2025	45.81	45.79	45.79	45.82	45.78	232,410
October 28, 2025	45.76	45.79	45.79	45.79	45.75	233,100
October 27, 2025	45.67	45.74	45.74	45.76	45.67	244,330
October 24, 2025	45.7	45.7	45.7	45.73	45.69	178,700
October 23, 2025	45.65	45.67	45.67	45.69	45.61	155,526
October 22, 2025	45.64	45.62	45.62	45.67	45.15	370,138
October 21, 2025	45.67	45.62	45.62	45.69	45.51	183,200
October 20, 2025	45.8	45.87	45.63	45.89	45.64	264,000
October 17, 2025	45.75	45.79	45.79	45.81	45.75	259,304
October 16, 2025	45.84	45.73	45.73	45.87	45.7	531,300
October 15, 2025	45.77	45.81	45.81	45.82	45.75	393,700
October 14, 2025	45.67	45.73	45.73	45.74	45.66	330,633
October 13, 2025	45.79	45.74	45.74	45.79	45.47	231,132
October 10, 2025	45.86	45.71	45.71	45.86	45.42	386,200
October 09, 2025	45.87	45.83	45.83	45.9	45.72	222,500
October 08, 2025	45.86	45.85	45.85	45.88	45.85	293,400
October 07, 2025	45.88	45.84	45.84	45.9	45.84	626,544
October 06, 2025	45.89	45.86	45.86	45.91	45.84	440,131
October 03, 2025	45.85	45.88	45.88	45.89	45.75	253,340
October 02, 2025	45.85	45.84	45.84	45.85	45.82	286,105
October 01, 2025	45.8	45.84	45.84	45.86	45.64	197,428
September 30, 2025	45.85	45.84	45.84	45.9	45.82	559,400
September 29, 2025	45.92	45.86	45.86	45.97	45.84	863,900
September 26, 2025	45.86	45.88	45.88	45.89	45.8	164,900
September 25, 2025	45.89	45.81	45.81	46.13	45.81	243,210
September 24, 2025	46.13	46.12	46.12	46.13	46.1	217,200
September 23, 2025	46.08	46.12	46.12	46.12	46.07	192,900
September 22, 2025	46.1	46.11	46.11	46.15	46.01	213,428
September 19, 2025	46.07	46.11	46.11	46.11	46.07	244,811
September 18, 2025	46.07	46.09	46.09	46.13	46.04	287,133
September 17, 2025	46.04	46.06	46.06	46.07	46.03	255,100
September 16, 2025	46.07	46.05	46.05	46.1	46.04	226,100
September 15, 2025	46.06	46.07	46.07	46.11	46.06	271,816
September 12, 2025	46.05	46.05	46.05	46.06	46.03	192,600
September 11, 2025	46.01	46.05	46.05	46.05	46.01	174,739
September 10, 2025	46.01	46.02	46.02	46.04	45.99	296,500

First Trust Senior Loan Fund (FTSL) NASDAQ