First Trust Senior Loan Fund (FTSL)

NASDAQ: FTSL · Real-Time Price · USD

45.07

-0.04 (-0.09%)

At close: Apr 28, 2026, 4:00 PM EDT

45.09

+0.02 (0.04%)

After-hours: Apr 28, 2026, 4:15 PM EDT

FTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.11	45.24	45.03	45.07	45.07	-0.09%	107,894
Apr 27, 2026	45.03	45.12	45.02	45.11	45.11	0.20%	328,450
Apr 24, 2026	45.07	45.07	44.99	45.02	45.02	-0.02%	210,240
Apr 23, 2026	45.02	45.09	44.95	45.03	45.03	-0.07%	321,386
Apr 22, 2026	45.02	45.13	45.01	45.06	45.06	0.09%	222,286
Apr 21, 2026	44.99	45.07	44.95	45.02	45.02	-0.46%	338,959
Apr 20, 2026	45.21	45.25	45.17	45.23	45.00	-	316,627
Apr 17, 2026	45.14	45.24	44.97	45.23	45.00	0.36%	153,321
Apr 16, 2026	45.11	45.12	45.00	45.07	44.84	-	326,448
Apr 15, 2026	45.08	45.10	44.90	45.07	44.84	0.04%	389,916
Apr 14, 2026	44.92	45.06	44.91	45.05	44.82	0.18%	417,880
Apr 13, 2026	44.91	44.97	44.83	44.97	44.74	-0.02%	218,945
Apr 10, 2026	44.97	45.03	44.94	44.98	44.75	-0.11%	231,843
Apr 9, 2026	45.01	45.08	44.95	45.03	44.80	0.04%	252,334
Apr 8, 2026	44.88	45.02	44.82	45.01	44.78	0.38%	496,357
Apr 7, 2026	44.85	44.85	44.73	44.84	44.61	-0.02%	582,882
Apr 6, 2026	44.78	44.90	44.77	44.85	44.62	0.06%	356,850
Apr 2, 2026	44.78	44.84	44.71	44.82	44.59	-0.06%	207,565
Apr 1, 2026	44.84	44.86	44.80	44.85	44.62	0.11%	348,208
Mar 31, 2026	44.73	44.84	44.68	44.80	44.57	0.34%	1,087,562
Mar 30, 2026	44.60	44.70	44.47	44.65	44.42	0.33%	2,639,252
Mar 27, 2026	44.64	44.64	44.50	44.51	44.27	-0.37%	386,926
Mar 26, 2026	44.75	44.79	44.64	44.67	44.44	-0.73%	233,173
Mar 25, 2026	44.99	45.01	44.96	45.00	44.53	0.13%	346,458
Mar 24, 2026	44.89	44.96	44.84	44.94	44.47	-0.10%	373,823
Mar 23, 2026	44.94	45.03	44.93	44.99	44.52	0.28%	475,184
Mar 20, 2026	45.02	45.03	44.85	44.86	44.39	-0.31%	163,709
Mar 19, 2026	44.89	45.00	44.86	45.00	44.53	0.18%	257,616
Mar 18, 2026	45.01	45.01	44.91	44.92	44.45	-0.22%	210,124
Mar 17, 2026	44.92	45.02	44.92	45.02	44.55	0.18%	183,585
Mar 16, 2026	44.86	44.98	44.86	44.94	44.47	0.09%	177,409
Mar 13, 2026	44.94	44.98	44.88	44.90	44.43	-0.07%	198,495
Mar 12, 2026	44.97	44.99	44.89	44.93	44.46	-0.13%	180,929
Mar 11, 2026	44.99	45.06	44.98	44.99	44.52	0.02%	270,463
Mar 10, 2026	44.95	45.07	44.91	44.98	44.51	-0.04%	318,607
Mar 9, 2026	44.68	45.00	44.68	45.00	44.53	0.42%	478,730
Mar 6, 2026	44.85	44.93	44.73	44.81	44.34	-0.09%	371,122
Mar 5, 2026	44.96	45.00	44.81	44.85	44.38	-0.27%	350,945
Mar 4, 2026	44.70	44.98	44.62	44.97	44.50	0.90%	636,705
Mar 3, 2026	44.55	44.63	44.44	44.57	44.11	-0.11%	602,603
Mar 2, 2026	44.37	44.66	44.37	44.62	44.16	0.18%	358,510
Feb 27, 2026	44.79	44.87	44.52	44.54	44.08	-0.51%	441,843
Feb 26, 2026	44.83	44.84	44.75	44.77	44.30	-0.19%	653,394
Feb 25, 2026	44.80	44.88	44.78	44.86	44.39	0.10%	737,509
Feb 24, 2026	44.91	44.91	44.78	44.81	44.34	-0.20%	531,111
Feb 23, 2026	45.14	45.14	44.87	44.90	44.43	-0.42%	439,620
Feb 20, 2026	45.12	45.16	45.07	45.09	44.62	-0.55%	212,178
Feb 19, 2026	45.36	45.36	45.33	45.34	44.63	-0.09%	157,379
Feb 18, 2026	45.38	45.39	45.32	45.38	44.67	0.15%	289,320
Feb 17, 2026	45.27	45.36	45.27	45.31	44.60	0.02%	191,871
Feb 13, 2026	45.31	45.34	45.24	45.30	44.59	0.09%	258,120
Feb 12, 2026	45.34	45.48	45.25	45.26	44.55	-0.11%	497,674
Feb 11, 2026	45.34	45.39	45.29	45.31	44.60	-0.08%	486,319
Feb 10, 2026	45.43	45.43	45.31	45.35	44.64	-0.15%	404,401
Feb 9, 2026	45.36	45.45	45.36	45.42	44.71	0.14%	257,779
Feb 6, 2026	45.35	45.36	45.27	45.35	44.64	0.24%	279,247
Feb 5, 2026	45.34	45.34	45.23	45.24	44.53	-0.24%	315,121
Feb 4, 2026	45.43	45.45	45.33	45.35	44.64	-0.33%	377,125
Feb 3, 2026	45.58	45.60	45.41	45.50	44.79	-0.15%	585,215
Feb 2, 2026	45.58	45.58	45.46	45.57	44.86	0.33%	485,564
Jan 30, 2026	45.53	45.55	45.38	45.42	44.71	-0.33%	586,862
Jan 29, 2026	45.61	45.63	45.55	45.57	44.86	-0.24%	495,216
Jan 28, 2026	45.71	45.73	45.67	45.68	44.97	-0.11%	153,342
Jan 27, 2026	45.73	45.74	45.69	45.73	45.02	0.02%	318,456
Jan 26, 2026	45.79	45.79	45.71	45.72	45.01	-0.20%	408,356
Jan 23, 2026	45.81	45.83	45.80	45.81	45.09	-0.07%	180,466
Jan 22, 2026	45.80	45.84	45.80	45.84	45.12	0.09%	255,764
Jan 21, 2026	45.78	45.85	45.78	45.80	45.08	-0.48%	319,005
Jan 20, 2026	46.05	46.07	46.01	46.02	45.06	-0.14%	252,772
Jan 16, 2026	46.08	46.09	46.05	46.09	45.13	0.03%	225,082
Jan 15, 2026	46.09	46.09	46.05	46.07	45.11	-0.02%	265,330
Jan 14, 2026	46.06	46.08	46.05	46.08	45.12	0.02%	215,016
Jan 13, 2026	46.08	46.09	46.05	46.07	45.11	-0.02%	266,081
Jan 12, 2026	46.07	46.08	46.03	46.08	45.12	0.04%	227,871
Jan 9, 2026	46.02	46.06	46.02	46.06	45.10	0.13%	190,711
Jan 8, 2026	46.01	46.06	46.00	46.00	45.04	-0.07%	215,166
Jan 7, 2026	46.00	46.03	45.99	46.03	45.07	0.09%	276,725
Jan 6, 2026	45.95	46.00	45.95	45.99	45.04	0.02%	294,619
Jan 5, 2026	45.94	45.98	45.94	45.98	45.03	0.15%	247,341
Jan 2, 2026	45.92	45.92	45.88	45.91	44.96	0.07%	169,442
Dec 31, 2025	45.90	45.93	45.87	45.88	44.93	-	405,894
Dec 30, 2025	45.93	45.93	45.87	45.88	44.93	-0.04%	591,985
Dec 29, 2025	45.89	45.93	45.88	45.90	44.95	0.11%	207,373
Dec 26, 2025	45.86	45.95	45.82	45.85	44.90	-0.11%	132,868
Dec 24, 2025	45.87	45.91	45.87	45.90	44.95	0.04%	127,949
Dec 23, 2025	45.86	45.90	45.84	45.88	44.93	0.04%	235,927
Dec 22, 2025	45.86	45.89	45.85	45.86	44.91	0.07%	222,906
Dec 19, 2025	45.84	45.84	45.82	45.83	44.88	0.04%	242,730
Dec 18, 2025	45.83	45.83	45.78	45.81	44.86	0.04%	409,493
Dec 17, 2025	45.83	45.84	45.78	45.79	44.84	-0.07%	247,970
Dec 16, 2025	45.82	45.86	45.79	45.82	44.87	0.04%	227,580
Dec 15, 2025	45.82	45.83	45.79	45.80	44.85	-0.02%	294,268
Dec 12, 2025	45.80	45.81	45.76	45.81	44.86	-0.50%	198,846
Dec 11, 2025	46.04	46.05	46.03	46.04	44.85	-0.02%	225,858
Dec 10, 2025	45.98	46.05	45.98	46.05	44.86	0.07%	440,472
Dec 9, 2025	45.98	46.02	45.98	46.02	44.83	0.09%	325,217
Dec 8, 2025	46.02	46.02	45.97	45.98	44.79	0.07%	166,860
Dec 5, 2025	45.97	46.00	45.95	45.95	44.76	-0.04%	164,539
Dec 4, 2025	45.98	45.98	45.95	45.97	44.78	0.04%	229,932
Dec 3, 2025	45.89	45.95	45.89	45.95	44.76	0.09%	211,682