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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	46.08	46.08	46.08	46.09	46.05	208,363
August 15, 2025	46.08	46.08	46.08	46.08	45.06	102,313
August 14, 2025	46.05	46.08	46.08	46.09	46.05	133,800
August 13, 2025	46.02	46.06	46.06	46.06	46.02	194,207
August 12, 2025	45.99	45.99	45.99	46	45.97	298,841
August 11, 2025	46.01	46	46	46.01	45.98	231,203
August 08, 2025	45.98	46.04	46.04	46.06	45.98	446,600
August 07, 2025	45.96	45.97	45.97	45.98	45.95	134,528
August 06, 2025	45.96	45.96	45.96	45.97	45.93	162,514
August 05, 2025	45.97	45.96	45.96	45.97	45.94	170,642
August 04, 2025	45.95	45.93	45.93	45.95	45.92	203,118
August 01, 2025	45.92	45.92	45.92	45.96	45.88	328,107
July 31, 2025	45.97	45.92	45.92	45.97	45.92	218,731
July 30, 2025	45.95	45.92	45.92	45.95	45.91	159,422
July 29, 2025	45.96	45.95	45.95	45.96	45.95	161,700
July 28, 2025	45.99	45.95	45.95	45.99	45.93	260,200
July 25, 2025	45.94	45.95	45.95	45.97	45.92	278,600
July 24, 2025	45.96	45.94	45.94	45.96	45.94	265,900
July 23, 2025	45.94	45.96	45.96	45.96	45.92	164,200
July 22, 2025	45.96	45.94	45.94	45.96	45.91	296,502
July 21, 2025	46.14	46.18	45.93	46.19	46.14	163,200
July 18, 2025	46.18	46.16	45.91	46.18	46.14	166,600
July 17, 2025	46.14	46.13	46.13	46.16	46.11	350,564
July 16, 2025	46.14	46.11	46.11	46.15	46.11	558,004
July 15, 2025	46.15	46.14	46.14	46.15	46.12	183,100
July 14, 2025	46.08	46.1	46.1	46.12	46.07	164,500
July 11, 2025	46.06	46.07	46.07	46.11	46	225,300
July 10, 2025	46.05	46.05	46.05	46.12	46.02	152,200
July 09, 2025	46.02	46.04	46.04	46.06	46.01	294,328
July 08, 2025	45.98	46.02	46.02	46.13	45.97	287,803
July 07, 2025	46.01	45.96	45.96	46.04	45.93	538,050
July 03, 2025	46	46.02	46.02	46.02	45.99	250,700
July 02, 2025	45.93	45.96	45.96	45.97	45.92	140,900
July 01, 2025	45.89	45.95	45.95	45.95	45.88	208,027
June 30, 2025	45.92	45.89	45.89	45.92	45.87	637,259
June 27, 2025	45.9	45.89	45.89	45.92	45.86	271,900
June 26, 2025	45.85	45.84	45.84	45.89	45.75	289,219
June 25, 2025	46.06	46.07	45.82	46.08	46.02	293,000
June 24, 2025	46.03	46.06	45.81	46.08	46	272,900
June 23, 2025	46.04	46.01	45.76	46.05	46	299,602
June 20, 2025	46	46.01	46.01	46.02	45.96	223,700
June 18, 2025	45.98	45.98	45.98	46	45.97	147,800
June 17, 2025	45.96	45.98	45.98	46	45.93	275,409
June 16, 2025	45.94	45.94	45.94	45.96	45.78	113,200
June 13, 2025	45.91	45.91	45.91	45.95	45.9	145,400
June 12, 2025	45.9	45.9	45.9	45.91	45.88	177,401
June 11, 2025	45.95	45.92	45.92	45.95	45.88	602,000
June 10, 2025	45.9	45.92	45.92	45.95	45.86	127,446
June 09, 2025	45.89	45.89	45.89	45.9	45.84	106,400
June 06, 2025	45.86	45.88	45.88	45.94	45.85	383,200
June 05, 2025	45.88	45.82	45.82	45.88	45.8	178,700
June 04, 2025	45.88	45.85	45.85	45.88	45.79	210,100
June 03, 2025	45.79	45.85	45.85	45.85	45.79	252,707
June 02, 2025	45.81	45.83	45.83	45.89	45.79	229,800
May 30, 2025	45.83	45.8	45.8	45.85	45.75	443,800
May 29, 2025	45.82	45.82	45.82	45.84	45.73	207,035
May 28, 2025	45.77	45.78	45.78	45.8	45.66	197,307
May 27, 2025	45.74	45.75	45.75	45.76	45.69	237,900
May 23, 2025	45.69	45.68	45.68	45.72	45.65	160,100
May 22, 2025	45.67	45.71	45.71	45.72	45.66	376,564

First Trust Senior Loan Fund (FTSL) NASDAQ