First Trust Senior Loan Fund (NQ:FTSL)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	44.79	44.87	44.52	44.54	441,843	-0.23(-0.51%)
Feb 26, 2026	44.83	44.84	44.75	44.77	653,397	-0.08(-0.19%)
Feb 25, 2026	44.80	44.88	44.78	44.85	737,511	+0.04(+0.10%)
Feb 24, 2026	44.91	44.91	44.78	44.81	531,111	-0.09(-0.20%)
Feb 23, 2026	45.14	45.14	44.87	44.90	439,622	-0.19(-0.42%)
Feb 20, 2026	45.12	45.16	45.07	45.09	212,178	-0.01(-0.02%)
Feb 19, 2026	45.12	45.12	45.09	45.10	158,216	-0.04(-0.09%)
Feb 18, 2026	45.14	45.15	45.08	45.14	290,859	+0.07(+0.15%)
Feb 17, 2026	45.03	45.12	45.03	45.07	192,892	+0.01(+0.02%)
Feb 13, 2026	45.07	45.10	45.00	45.06	259,493	+0.04(+0.09%)
Feb 12, 2026	45.10	45.24	45.01	45.02	500,322	-0.05(-0.11%)
Feb 11, 2026	45.10	45.15	45.05	45.07	488,906	-0.03(-0.08%)
Feb 10, 2026	45.19	45.19	45.07	45.10	406,553	-0.07(-0.15%)
Feb 09, 2026	45.12	45.21	45.12	45.17	259,150	+0.06(+0.14%)
Feb 06, 2026	45.11	45.12	45.03	45.11	280,733	+0.11(+0.24%)
Feb 05, 2026	45.10	45.10	44.99	45.00	316,798	-0.11(-0.24%)
Feb 04, 2026	45.19	45.21	45.09	45.11	379,131	-0.15(-0.33%)
Feb 03, 2026	45.34	45.35	45.17	45.26	588,329	-0.07(-0.15%)
Feb 02, 2026	45.34	45.34	45.22	45.33	488,147	+0.15(+0.33%)
Jan 30, 2026	45.29	45.31	45.14	45.18	589,985	-0.15(-0.33%)
Jan 29, 2026	45.37	45.39	45.30	45.33	497,851	-0.11(-0.24%)
Jan 28, 2026	45.47	45.48	45.43	45.44	154,158	-0.05(-0.11%)
Jan 27, 2026	45.49	45.50	45.45	45.49	320,150	+0.01(+0.02%)
Jan 26, 2026	45.55	45.55	45.47	45.48	410,529	-0.09(-0.20%)
Jan 23, 2026	45.57	45.59	45.56	45.57	181,426	-0.03(-0.07%)
Jan 22, 2026	45.56	45.60	45.56	45.60	257,125	+0.04(+0.09%)
Jan 21, 2026	45.54	45.61	45.54	45.56	320,702	+0.02(+0.04%)
Jan 20, 2026	45.57	45.59	45.53	45.54	255,449	-0.06(-0.14%)
Jan 16, 2026	45.60	45.61	45.57	45.60	227,466	+0.01(+0.03%)
Jan 15, 2026	45.61	45.61	45.57	45.59	268,140	-0.01(-0.02%)
Jan 14, 2026	45.58	45.60	45.57	45.60	217,293	+0.01(+0.02%)
Jan 13, 2026	45.60	45.61	45.57	45.59	268,899	-0.01(-0.02%)
Jan 12, 2026	45.59	45.60	45.55	45.60	230,284	+0.02(+0.04%)
Jan 09, 2026	45.54	45.58	45.54	45.58	192,730	+0.06(+0.13%)
Jan 08, 2026	45.53	45.57	45.52	45.52	217,445	-0.03(-0.07%)
Jan 07, 2026	45.52	45.55	45.51	45.55	279,656	+0.04(+0.09%)
Jan 06, 2026	45.47	45.52	45.47	45.51	297,739	+0.01(+0.02%)
Jan 05, 2026	45.46	45.50	45.46	45.50	249,960	+0.07(+0.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.