Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Senior Loan ETF (TSX: FSL )

16.96 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 18.95 18.95 18.95 0 -0.05(-0.26%)
Dec 30, 2015 19.00 19.01 19.00 19.00 1,671 -0.03(-0.16%)
Dec 29, 2015 18.81 19.03 18.81 19.03 1,701 +0.01(+0.05%)
Dec 24, 2015 19.02 19.02 19.02 0 -0.03(-0.16%)
Dec 23, 2015 19.04 19.12 19.04 19.05 3,410 +0.06(+0.32%)
Dec 22, 2015 19.00 19.09 18.97 18.99 6,773 -0.20(-1.04%)
Dec 21, 2015 19.16 19.19 18.90 19.19 5,668 +0.13(+0.68%)
Dec 18, 2015 19.04 19.06 19.01 19.06 6,310 +0.00(+0.00%)
Dec 17, 2015 19.00 19.06 18.90 19.06 12,015 +0.58(+3.14%)
Dec 16, 2015 18.96 19.06 18.48 18.48 7,988 -0.59(-3.09%)
Dec 15, 2015 18.90 19.08 18.90 19.07 7,454 -0.07(-0.37%)
Dec 14, 2015 19.04 19.26 19.02 19.14 15,527 +0.11(+0.58%)
Dec 11, 2015 19.11 19.16 19.03 19.03 12,309 -0.15(-0.78%)
Dec 10, 2015 19.29 19.30 19.18 19.18 15,139 -0.11(-0.57%)
Dec 09, 2015 19.20 19.29 19.18 19.29 1,125 +0.07(+0.36%)
Dec 08, 2015 19.28 19.33 19.22 19.22 4,820 -0.06(-0.31%)
Dec 07, 2015 19.28 19.28 19.28 19.28 4,537 +0.00(+0.00%)
Dec 04, 2015 19.28 19.28 19.27 19.28 16,028 +0.00(+0.00%)
Dec 03, 2015 19.28 19.28 19.28 19.28 2,964 -0.03(-0.16%)
Dec 02, 2015 19.22 19.32 19.22 19.31 12,978 +0.09(+0.47%)
Dec 01, 2015 19.22 19.24 19.21 19.22 11,886 -0.05(-0.26%)
Nov 30, 2015 19.11 19.30 19.11 19.27 15,797 -0.02(-0.10%)
Nov 27, 2015 19.23 19.30 19.18 19.29 7,600 +0.07(+0.36%)
Nov 26, 2015 19.21 19.22 19.21 19.22 1,020 -0.08(-0.41%)
Nov 25, 2015 19.24 19.30 19.24 19.30 3,377 +0.00(+0.00%)
Nov 24, 2015 19.24 19.30 19.23 19.30 8,600 +0.05(+0.26%)
Nov 23, 2015 19.29 19.29 19.25 19.25 2,605 -0.08(-0.41%)
Nov 20, 2015 19.32 19.38 19.32 19.33 5,285 -0.03(-0.15%)
Nov 19, 2015 19.32 19.43 19.32 19.36 6,153 -0.09(-0.46%)
Nov 18, 2015 19.45 19.45 19.40 19.45 1,381 +0.04(+0.21%)
Nov 17, 2015 19.44 19.46 19.41 19.41 1,708 -0.14(-0.72%)
Nov 16, 2015 19.54 19.55 19.44 19.55 4,006 +0.00(+0.00%)
Nov 13, 2015 19.60 19.60 19.55 19.55 3,470 -0.09(-0.46%)
Nov 12, 2015 19.64 19.64 19.64 19.64 0 -0.05(-0.25%)
Nov 11, 2015 19.70 19.70 19.69 19.69 350 +0.01(+0.05%)
Nov 10, 2015 19.70 19.70 19.59 19.68 2,432 -0.01(-0.05%)
Nov 09, 2015 19.63 19.69 19.57 19.69 955 -0.06(-0.30%)
Nov 04, 2015 19.75 19.75 19.75 139 +0.01(+0.05%)
Nov 03, 2015 19.74 19.77 19.65 19.74 8,819 +0.11(+0.56%)
Nov 02, 2015 19.65 19.71 19.63 19.63 5,573 -0.07(-0.36%)
Oct 30, 2015 19.76 19.76 19.70 19.70 1,705 -0.02(-0.10%)
Oct 29, 2015 19.77 19.77 19.71 19.72 1,250 +0.03(+0.15%)
Oct 28, 2015 19.73 19.73 19.69 19.69 1,579 -0.11(-0.56%)
Oct 27, 2015 19.81 19.81 19.80 19.80 900 +0.07(+0.35%)
Oct 26, 2015 19.74 19.79 19.73 19.73 1,436 -0.01(-0.05%)
Oct 23, 2015 19.78 19.78 19.74 19.74 2,051 -0.04(-0.20%)
Oct 22, 2015 19.86 19.86 19.78 19.78 3,340 +0.03(+0.15%)
Oct 21, 2015 19.80 19.80 19.73 19.75 8,271 -0.03(-0.15%)
Oct 20, 2015 19.75 19.78 19.75 19.78 5,500 +0.03(+0.15%)
Oct 19, 2015 19.74 19.81 19.74 19.75 1,800 +0.01(+0.05%)
Oct 16, 2015 19.81 19.81 19.74 19.74 2,779 -0.07(-0.35%)
Oct 15, 2015 19.86 19.86 19.73 19.81 6,200 -0.01(-0.05%)
Oct 14, 2015 19.86 19.86 19.76 19.82 5,338 +0.00(+0.00%)
Oct 13, 2015 19.83 19.83 19.82 19.82 2,335 +0.08(+0.41%)
Oct 09, 2015 19.74 19.74 19.74 0 -0.01(-0.05%)
Oct 08, 2015 19.79 19.79 19.73 19.75 4,664 -0.03(-0.15%)
Oct 07, 2015 19.79 19.79 19.78 19.78 722 +0.12(+0.61%)
Oct 06, 2015 19.74 19.74 19.62 19.66 8,615 -0.02(-0.10%)
Oct 05, 2015 19.66 19.73 19.66 19.68 4,107 -0.07(-0.35%)
Oct 02, 2015 19.75 19.75 19.65 19.75 71,148 -0.04(-0.20%)
Oct 01, 2015 19.84 19.84 19.79 19.79 1,600 +0.02(+0.10%)
Sep 30, 2015 19.79 19.79 19.77 19.77 570 +0.00(+0.00%)
Sep 29, 2015 19.84 19.84 19.77 19.77 2,450 -0.09(-0.45%)
Sep 28, 2015 19.83 19.95 19.83 19.86 2,091 -0.07(-0.35%)
Sep 25, 2015 19.93 19.93 19.93 19.93 658 -0.09(-0.45%)
Sep 24, 2015 20.04 20.04 19.88 20.02 2,231 +0.14(+0.70%)
Sep 23, 2015 20.01 20.05 19.88 19.88 6,101 -0.13(-0.65%)
Sep 22, 2015 20.01 20.01 20.01 20.01 275 -0.04(-0.20%)
Sep 21, 2015 21.20 21.20 20.05 20.05 1,500 -0.03(-0.15%)
Sep 18, 2015 20.09 20.09 20.01 20.08 6,220 -0.04(-0.20%)
Sep 17, 2015 20.11 20.12 19.95 20.12 1,844 +0.01(+0.05%)
Sep 16, 2015 20.05 20.11 20.05 20.11 519 +0.01(+0.05%)
Sep 15, 2015 20.11 20.11 20.10 20.10 200 +0.03(+0.15%)
Sep 11, 2015 20.07 20.07 20.07 7 +0.05(+0.25%)
Sep 10, 2015 20.11 20.11 19.99 20.02 8,144 -0.01(-0.05%)
Sep 09, 2015 20.00 20.03 19.97 20.03 8,892 +0.03(+0.15%)
Sep 08, 2015 20.00 20.02 20.00 20.00 1,518 -0.02(-0.10%)
Sep 04, 2015 20.02 20.02 20.02 0 +0.01(+0.05%)
Sep 03, 2015 20.01 20.01 20.01 20.01 500 +0.02(+0.10%)
Sep 02, 2015 19.98 19.99 19.95 19.99 2,600 -0.02(-0.10%)
Sep 01, 2015 19.88 20.01 19.88 20.01 2,050 +0.01(+0.05%)
Aug 31, 2015 20.00 20.00 19.87 20.00 1,780 -0.06(-0.30%)
Aug 28, 2015 20.10 20.11 19.97 20.06 9,525 +0.16(+0.80%)
Aug 27, 2015 19.74 20.00 19.74 19.90 5,678 +0.00(+0.00%)
Aug 26, 2015 19.90 19.95 19.85 19.90 5,165 -0.16(-0.80%)
Aug 25, 2015 20.06 20.38 19.53 20.06 17,152 +0.00(+0.00%)
Aug 24, 2015 19.93 20.06 19.75 20.06 9,800 +0.00(+0.00%)
Aug 21, 2015 20.04 20.08 20.00 20.06 3,512 +0.02(+0.10%)
Aug 20, 2015 20.08 20.09 20.04 20.04 2,200 +0.01(+0.05%)
Aug 18, 2015 20.03 20.03 20.03 0 -0.05(-0.25%)
Aug 17, 2015 20.04 20.08 20.04 20.08 1,000 +0.01(+0.05%)
Aug 14, 2015 20.05 20.07 19.99 20.07 3,542 +0.05(+0.25%)
Aug 13, 2015 20.00 20.05 19.98 20.02 3,791 -0.06(-0.30%)
Aug 11, 2015 20.08 20.08 20.08 0 -0.02(-0.10%)
Aug 10, 2015 20.07 20.10 20.04 20.10 42,228 +0.02(+0.10%)
Aug 07, 2015 20.07 20.09 20.04 20.08 6,969 -0.03(-0.15%)
Aug 06, 2015 20.11 20.11 20.11 20.11 313 +0.04(+0.20%)
Aug 05, 2015 20.11 20.12 20.07 20.07 12,357 +0.01(+0.05%)
Aug 04, 2015 20.05 20.10 20.05 20.06 12,380 -0.05(-0.25%)
Jul 31, 2015 20.11 20.11 20.11 0 +0.02(+0.10%)
Jul 30, 2015 20.05 20.11 20.05 20.09 2,461 +0.04(+0.20%)
Jul 29, 2015 20.09 20.09 20.03 20.05 1,795 -0.10(-0.50%)
Jul 28, 2015 20.21 20.21 20.14 20.15 6,500 -0.07(-0.35%)
Jul 24, 2015 20.22 20.22 20.22 0 +0.00(+0.00%)
Jul 23, 2015 20.27 20.27 20.20 20.22 2,393 +0.01(+0.05%)
Jul 22, 2015 20.20 20.24 20.20 20.21 1,730 -0.03(-0.15%)
Jul 21, 2015 20.20 20.24 20.20 20.24 1,080 +0.05(+0.25%)
Jul 20, 2015 20.22 20.23 20.18 20.19 1,386 -0.05(-0.25%)
Jul 17, 2015 20.24 20.24 20.24 20.24 343 +0.06(+0.30%)
Jul 16, 2015 20.20 20.22 20.13 20.18 4,910 +0.00(+0.00%)
Jul 15, 2015 20.18 20.19 20.13 20.18 7,943 +0.00(+0.00%)
Jul 14, 2015 20.18 20.18 20.18 20.18 1,090 +0.05(+0.25%)
Jul 10, 2015 20.13 20.13 20.13 0 +0.08(+0.40%)
Jul 09, 2015 20.00 20.12 20.00 20.05 1,751 -0.02(-0.10%)
Jul 08, 2015 20.09 20.10 20.07 20.07 1,693 -0.02(-0.10%)
Jul 07, 2015 20.06 20.09 20.06 20.09 700 -0.02(-0.10%)
Jul 06, 2015 20.00 20.12 20.00 20.11 1,860 +0.11(+0.55%)
Jul 03, 2015 20.05 20.05 20.00 20.00 800 -0.02(-0.10%)
Jul 02, 2015 20.02 20.02 19.97 20.02 11,975 -0.02(-0.10%)
Jun 30, 2015 20.04 20.04 20.04 0 -0.05(-0.25%)
Jun 29, 2015 20.09 20.10 20.06 20.09 835 -0.08(-0.40%)
Jun 25, 2015 20.17 20.17 20.17 0 +0.01(+0.05%)
Jun 24, 2015 20.20 20.20 20.15 20.16 1,800 -0.05(-0.25%)
Jun 23, 2015 20.17 20.21 20.17 20.21 921 +0.01(+0.05%)
Jun 22, 2015 20.17 20.20 20.17 20.20 1,165 +0.06(+0.30%)
Jun 19, 2015 20.19 20.19 20.14 20.14 500 +0.04(+0.20%)
Jun 18, 2015 20.10 20.18 20.10 20.10 9,892 +0.00(+0.00%)
Jun 17, 2015 20.19 20.19 20.10 20.10 2,620 -0.07(-0.35%)
Jun 16, 2015 20.19 20.19 20.17 20.17 2,345 -0.01(-0.05%)
Jun 15, 2015 20.18 20.18 20.18 20.18 835 -0.01(-0.05%)
Jun 12, 2015 20.19 20.20 20.19 20.19 1,401 -0.02(-0.10%)
Jun 11, 2015 20.19 20.21 20.19 20.21 2,668 +0.01(+0.05%)
Jun 10, 2015 20.20 20.20 20.19 20.20 2,661 -0.01(-0.05%)
Jun 09, 2015 20.21 20.21 20.20 20.21 971 +0.05(+0.25%)
Jun 08, 2015 20.19 20.19 20.16 20.16 24,210 -0.07(-0.35%)
Jun 05, 2015 20.22 20.23 20.20 20.23 2,558 +0.01(+0.05%)
Jun 04, 2015 20.20 20.22 20.20 20.22 2,211 -0.01(-0.05%)
Jun 03, 2015 20.22 20.23 20.20 20.23 1,045 -0.01(-0.05%)
Jun 02, 2015 20.25 20.25 20.20 20.24 11,890 +0.04(+0.20%)
Jun 01, 2015 20.23 20.23 20.20 20.20 420 -0.04(-0.20%)
May 29, 2015 20.24 20.24 20.20 20.24 2,671 +0.01(+0.05%)
May 28, 2015 20.23 20.23 20.20 20.23 3,371 +0.01(+0.05%)
May 27, 2015 20.26 20.26 20.21 20.22 7,927 -0.07(-0.34%)
May 26, 2015 20.28 20.29 20.28 20.29 537 -0.08(-0.39%)
May 25, 2015 20.25 20.37 20.24 20.37 2,713 +0.07(+0.34%)
May 22, 2015 20.31 20.31 20.30 20.30 1,500 +0.03(+0.15%)
May 21, 2015 20.29 20.29 20.27 20.27 701 -0.01(-0.05%)
May 20, 2015 20.26 20.28 20.25 20.28 1,039 +0.03(+0.15%)
May 19, 2015 20.25 20.25 20.25 20.25 100 -0.03(-0.15%)
May 15, 2015 20.28 20.28 20.28 0 +0.05(+0.25%)
May 14, 2015 20.28 20.28 20.23 20.23 9,225 +0.02(+0.10%)
May 13, 2015 20.25 20.26 20.21 20.21 1,101 -0.07(-0.35%)
May 12, 2015 20.28 20.28 20.21 20.28 1,878 +0.00(+0.00%)
May 11, 2015 20.29 20.30 20.27 20.28 1,703 -0.01(-0.05%)
May 08, 2015 20.37 20.37 20.28 20.29 3,324 +0.01(+0.05%)
May 07, 2015 20.28 20.32 20.28 20.28 2,989 +0.02(+0.10%)
May 06, 2015 20.25 20.26 20.24 20.26 680 +0.01(+0.05%)
May 04, 2015 20.25 20.25 20.25 46 -0.03(-0.15%)
May 01, 2015 20.28 20.28 20.27 20.28 3,763 +0.03(+0.15%)
Apr 30, 2015 20.25 20.25 20.25 20.25 1,318 -0.01(-0.05%)
Apr 29, 2015 20.26 20.26 20.26 20.26 530 +0.02(+0.10%)
Apr 28, 2015 20.25 20.28 20.24 20.24 3,355 -0.09(-0.44%)
Apr 27, 2015 20.37 20.37 20.31 20.33 12,381 -0.03(-0.15%)
Apr 24, 2015 20.28 20.36 20.28 20.36 753 +0.01(+0.05%)
Apr 23, 2015 20.32 20.35 20.32 20.35 2,210 +0.00(+0.00%)
Apr 22, 2015 20.35 20.36 20.35 20.35 3,029 +0.00(+0.00%)
Apr 21, 2015 20.35 20.35 20.35 20.35 609 +0.04(+0.20%)
Apr 20, 2015 20.31 20.31 20.31 20.31 959 +0.03(+0.15%)
Apr 16, 2015 20.28 20.28 20.28 60 -0.04(-0.20%)
Apr 15, 2015 20.32 20.32 20.30 20.32 602 +0.04(+0.20%)
Apr 14, 2015 20.32 20.33 20.28 20.28 1,260 +0.01(+0.05%)
Apr 13, 2015 20.30 20.31 20.27 20.27 9,104 -0.03(-0.15%)
Apr 10, 2015 20.30 20.30 20.27 20.30 1,690 +0.05(+0.25%)
Apr 09, 2015 20.25 20.25 20.25 20.25 565 -0.01(-0.05%)
Apr 08, 2015 20.17 20.27 20.17 20.26 11,062 +0.03(+0.15%)
Apr 07, 2015 20.23 20.23 20.23 20.23 6,485 +0.03(+0.15%)
Apr 06, 2015 20.20 20.20 20.20 20.20 10,787 -0.03(-0.15%)
Apr 02, 2015 20.23 20.23 20.23 0 +0.04(+0.20%)
Apr 01, 2015 20.17 20.19 20.17 20.19 6,340 +0.02(+0.10%)
Mar 31, 2015 20.18 20.18 20.15 20.17 17,895 +0.03(+0.15%)
Mar 30, 2015 20.14 20.17 20.13 20.14 6,622 +0.02(+0.10%)
Mar 27, 2015 20.14 20.15 20.12 20.12 24,585 -0.08(-0.40%)
Mar 26, 2015 20.20 20.21 20.20 20.20 4,941 -0.04(-0.20%)
Mar 25, 2015 20.22 20.24 20.20 20.24 9,528 +0.05(+0.25%)
Mar 24, 2015 20.18 20.19 20.17 20.19 9,280 +0.05(+0.25%)
Mar 23, 2015 20.17 20.18 20.14 20.14 10,654 -0.03(-0.15%)
Mar 20, 2015 20.13 20.17 20.12 20.17 7,292 +0.04(+0.20%)
Mar 19, 2015 20.14 20.16 20.11 20.13 10,611 -0.03(-0.15%)
Mar 18, 2015 20.17 20.37 20.15 20.16 6,440 +0.06(+0.30%)
Mar 17, 2015 20.17 20.18 20.10 20.10 6,462 -0.02(-0.10%)
Mar 16, 2015 20.20 20.20 20.09 20.12 9,208 -0.07(-0.35%)
Mar 13, 2015 20.18 20.19 20.15 20.19 8,158 +0.01(+0.05%)
Mar 12, 2015 20.17 20.18 20.15 20.18 4,832 +0.00(+0.00%)
Mar 11, 2015 20.18 20.19 20.17 20.18 12,945 -0.02(-0.10%)
Mar 10, 2015 20.29 20.29 20.17 20.20 6,436 +0.00(+0.00%)
Mar 09, 2015 20.17 20.22 20.17 20.20 32,776 +0.00(+0.00%)
Mar 06, 2015 20.19 20.20 20.19 20.20 7,549 -0.01(-0.05%)
Mar 05, 2015 20.22 20.22 20.17 20.21 22,293 +0.01(+0.05%)
Mar 04, 2015 20.21 20.22 20.20 20.20 9,742 -0.01(-0.05%)
Mar 03, 2015 20.22 20.22 20.22 20.21 15,803 +0.02(+0.10%)
Mar 02, 2015 20.01 20.19 20.01 20.19 2,702 +0.01(+0.05%)
Feb 27, 2015 19.98 20.18 19.98 20.18 8,117 +0.01(+0.05%)
Feb 26, 2015 20.18 20.18 20.13 20.17 12,314 +0.02(+0.10%)
Feb 25, 2015 20.14 20.16 20.12 20.15 12,156 -0.09(-0.44%)
Feb 24, 2015 20.20 20.26 20.20 20.24 2,333 +0.01(+0.05%)
Feb 23, 2015 20.19 20.37 20.18 20.23 10,632 +0.02(+0.10%)
Feb 20, 2015 20.15 20.21 20.15 20.21 10,374 +0.05(+0.25%)
Feb 19, 2015 20.15 20.17 20.15 20.16 11,166 +0.00(+0.00%)
Feb 18, 2015 20.15 20.16 20.13 20.16 9,829 +0.04(+0.20%)
Feb 17, 2015 20.12 20.12 20.09 20.12 18,041 +0.01(+0.05%)
Feb 13, 2015 20.11 20.11 20.11 0 +0.00(+0.00%)
Feb 12, 2015 20.11 20.23 20.08 20.11 10,651 +0.03(+0.15%)
Feb 11, 2015 20.08 20.22 20.07 20.08 14,994 +0.00(+0.00%)
Feb 10, 2015 20.08 20.08 20.03 20.08 5,753 +0.03(+0.15%)
Feb 09, 2015 20.04 20.06 20.04 20.05 5,796 +0.02(+0.10%)
Feb 06, 2015 20.00 20.03 20.00 20.03 8,629 +0.02(+0.10%)
Feb 05, 2015 20.00 20.10 20.00 20.01 10,119 +0.02(+0.10%)
Feb 04, 2015 19.98 19.99 19.94 19.99 8,743 +0.02(+0.10%)
Feb 03, 2015 19.97 20.07 19.95 19.97 14,386 +0.02(+0.10%)
Feb 02, 2015 19.93 19.95 19.90 19.95 16,035 +0.02(+0.10%)
Jan 30, 2015 19.93 19.95 19.93 19.93 4,467 -0.02(-0.10%)
Jan 29, 2015 19.94 19.95 19.91 19.95 11,423 +0.01(+0.05%)
Jan 28, 2015 19.94 20.08 19.92 19.94 7,657 -0.05(-0.25%)
Jan 27, 2015 20.02 20.03 19.99 19.99 6,057 -0.03(-0.15%)
Jan 26, 2015 20.01 20.02 19.97 20.02 17,081 +0.01(+0.05%)
Jan 23, 2015 19.92 20.02 19.92 20.01 6,555 +0.02(+0.10%)
Jan 22, 2015 20.01 20.01 19.98 19.99 14,214 +0.00(+0.00%)
Jan 21, 2015 20.00 20.01 19.91 19.99 14,841 +0.01(+0.05%)
Jan 20, 2015 19.90 19.99 19.90 19.98 6,420 +0.06(+0.30%)
Jan 19, 2015 19.92 19.92 19.92 19.92 748 -0.03(-0.15%)
Jan 16, 2015 19.97 19.98 19.95 19.95 3,493 +0.01(+0.05%)
Jan 15, 2015 19.94 19.95 19.91 19.94 10,567 -0.04(-0.20%)
Jan 14, 2015 19.94 20.08 19.94 19.98 9,117 +0.01(+0.05%)
Jan 13, 2015 19.97 19.97 19.96 19.97 7,060 +0.02(+0.10%)
Jan 12, 2015 19.86 19.97 19.86 19.95 4,920 +0.00(+0.00%)
Jan 09, 2015 19.96 19.96 19.93 19.95 7,278 +0.06(+0.30%)
Jan 08, 2015 19.91 19.92 19.88 19.89 4,271 +0.00(+0.00%)
Jan 07, 2015 19.82 19.90 19.82 19.89 18,693 +0.03(+0.15%)
Jan 06, 2015 19.89 19.89 19.82 19.86 2,572 +0.04(+0.20%)
Jan 05, 2015 19.87 19.87 19.82 19.82 1,792 -0.06(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.